Indicators

Applied Industrial Technologies (NY: AIT )

195.11 +0.37 (+0.19%)

Streaming Delayed Price Updated: 7:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	36.47	36.69	36.16	36.56	268,766	+0.20(+0.56%)
Mar 27, 2013	36.33	36.55	35.94	36.36	301,731	-0.35(-0.95%)
Mar 26, 2013	36.54	36.75	36.39	36.71	254,899	+0.41(+1.14%)
Mar 25, 2013	36.67	36.86	35.93	36.29	229,232	-0.33(-0.91%)
Mar 22, 2013	36.84	37.05	36.39	36.63	180,758	-0.17(-0.46%)
Mar 21, 2013	36.84	37.07	36.29	36.80	189,578	-0.28(-0.75%)
Mar 20, 2013	36.77	37.11	36.71	37.07	207,408	+0.45(+1.24%)
Mar 19, 2013	36.75	36.86	36.23	36.62	181,958	-0.01(-0.02%)
Mar 18, 2013	36.06	36.77	36.06	36.63	280,422	+0.20(+0.54%)
Mar 15, 2013	36.19	36.56	36.19	36.43	274,124	+0.05(+0.13%)
Mar 14, 2013	36.37	36.51	36.04	36.38	161,738	-0.02(-0.07%)
Mar 13, 2013	36.29	36.44	36.24	36.41	102,052	+0.06(+0.18%)
Mar 12, 2013	36.25	36.36	36.08	36.34	131,559	-0.01(-0.02%)
Mar 11, 2013	36.20	36.35	36.08	36.35	166,237	+0.00(+0.00%)
Mar 08, 2013	36.17	36.36	36.00	36.35	132,192	+0.42(+1.18%)
Mar 07, 2013	36.08	36.08	35.73	35.93	252,668	-0.18(-0.50%)
Mar 06, 2013	36.08	36.22	35.92	36.11	314,359	+0.06(+0.18%)
Mar 05, 2013	35.17	36.09	35.17	36.04	322,859	+1.19(+3.43%)
Mar 04, 2013	34.90	34.91	34.32	34.85	177,888	-0.20(-0.56%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.