Applied Industrial Technologies (NY: AIT )

82.94 USD +0.21 (+0.25%)
Official Closing Price Updated: 4:10 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 9.084 9.133 8.778 8.778 34,200 -0.29(-3.19%)
May 28, 2002 9.222 9.222 8.911 9.067 9,600 -0.16(-1.69%)
May 27, 2002 9.333 9.422 9.222 9.222 43,300 +0.00(+0.00%)
May 24, 2002 9.333 9.422 9.222 9.222 42,400 -0.16(-1.66%)
May 23, 2002 8.867 9.444 8.867 9.378 93,000 +0.51(+5.76%)
May 22, 2002 8.622 8.889 8.556 8.867 20,600 +0.20(+2.31%)
May 21, 2002 8.778 8.813 8.484 8.667 27,600 -0.09(-1.07%)
May 20, 2002 9.018 9.089 8.756 8.760 14,600 -0.26(-2.91%)
May 17, 2002 8.933 9.022 8.822 9.022 10,900 +0.13(+1.50%)
May 16, 2002 9.267 9.267 8.756 8.889 35,200 -0.33(-3.61%)
May 15, 2002 8.933 9.222 8.889 9.222 31,700 +0.31(+3.49%)
May 14, 2002 8.867 9.089 8.667 8.911 52,200 +0.09(+1.01%)
May 13, 2002 8.613 8.933 8.404 8.822 37,300 +0.49(+5.87%)
May 10, 2002 8.622 8.622 8.307 8.333 26,500 -0.33(-3.85%)
May 09, 2002 8.889 8.889 8.667 8.667 22,000 -0.22(-2.50%)
May 08, 2002 8.733 8.889 8.733 8.889 20,000 +0.13(+1.47%)
May 07, 2002 9.031 9.067 8.667 8.760 34,100 -0.35(-3.85%)
May 06, 2002 9.244 9.289 9.044 9.111 56,500 -0.11(-1.20%)
May 03, 2002 9.333 9.333 9.178 9.222 44,700 -0.02(-0.24%)
May 02, 2002 8.933 9.244 8.933 9.244 49,600 +0.35(+3.95%)
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.