Applied Industrial Technologies (NY: AIT )

224.05 +9.18 (+4.27%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 2.810 2.857 2.762 2.800 353,195 -0.01(-0.36%)
Jun 27, 2002 2.793 2.813 2.757 2.810 149,202 +0.01(+0.41%)
Jun 26, 2002 2.728 2.800 2.728 2.798 14,858,346 +0.06(+2.31%)
Jun 25, 2002 2.821 2.863 2.735 2.735 150,440 -0.19(-6.39%)
Jun 21, 2002 2.735 2.761 2.732 2.922 211,112 +0.20(+7.44%)
Jun 20, 2002 2.757 2.870 2.692 2.719 151,678 -0.02(-0.84%)
Jun 19, 2002 2.725 2.800 2.672 2.742 339,575 +0.02(+0.58%)
Jun 18, 2002 2.750 2.750 2.727 2.727 245,781 -0.03(-1.04%)
Jun 17, 2002 2.728 2.757 2.728 2.755 180,466 +0.01(+0.47%)
Jun 14, 2002 2.750 2.768 2.728 2.742 112,056 -0.03(-0.93%)
Jun 12, 2002 2.814 2.821 2.757 2.768 92,864 -0.06(-1.98%)
Jun 11, 2002 2.836 2.886 2.821 2.824 122,271 -0.01(-0.41%)
Jun 10, 2002 2.872 2.893 2.836 2.836 81,101 -0.04(-1.25%)
Jun 07, 2002 2.814 2.872 2.793 2.872 47,051 +0.03(+1.21%)
Jun 06, 2002 2.872 2.872 2.738 2.837 112,675 -0.05(-1.69%)
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.