Applied Industrial Technologies (NY: AIT )

222.47 +7.60 (+3.54%)
Streaming Delayed Price Updated: 3:01 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 2.850 2.851 2.742 2.764 47,051 +0.00(+0.00%)
Mar 28, 2002 2.850 2.851 2.742 2.764 47,051 -0.10(-3.51%)
Mar 27, 2002 2.771 2.872 2.771 2.864 74,601 +0.10(+3.64%)
Mar 26, 2002 2.750 2.785 2.747 2.764 104,937 +0.01(+0.47%)
Mar 25, 2002 2.826 2.826 2.745 2.751 109,270 -0.05(-1.64%)
Mar 22, 2002 2.814 2.828 2.784 2.797 57,885 -0.01(-0.26%)
Mar 21, 2002 2.777 2.816 2.760 2.804 56,956 +0.03(+0.93%)
Mar 20, 2002 2.814 2.814 2.778 2.778 45,194 -0.05(-1.63%)
Mar 19, 2002 2.814 2.824 2.793 2.824 66,553 +0.03(+0.97%)
Mar 18, 2002 2.727 2.813 2.721 2.797 75,839 +0.07(+2.58%)
Mar 15, 2002 2.699 2.778 2.699 2.727 154,155 +0.00(+0.05%)
Mar 14, 2002 2.721 2.729 2.678 2.725 161,894 -0.04(-1.40%)
Mar 13, 2002 2.768 2.768 2.728 2.764 25,383 -0.01(-0.26%)
Mar 12, 2002 2.742 2.793 2.742 2.771 88,221 +0.02(+0.78%)
Mar 11, 2002 2.757 2.778 2.729 2.750 333,074 -0.03(-1.19%)
Mar 08, 2002 2.798 2.798 2.735 2.783 176,752 -0.01(-0.51%)
Mar 07, 2002 2.907 2.909 2.778 2.797 171,490 -0.10(-3.56%)
Mar 06, 2002 2.872 2.912 2.816 2.900 103,698 +0.03(+0.90%)
Mar 05, 2002 2.797 3.002 2.793 2.874 269,617 +0.08(+2.93%)
Mar 04, 2002 2.843 2.857 2.793 2.793 170,561 -0.01(-0.51%)
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.