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 (%)
Jul 31, 2002 2.348 2.348 2.276 2.276 59,742 -0.08(-3.35%)
Jul 30, 2002 2.326 2.355 2.269 2.355 111,128 +0.03(+1.23%)
Jul 29, 2002 2.240 2.326 2.240 2.326 232,780 +0.10(+4.52%)
Jul 26, 2002 2.261 2.261 2.218 2.225 116,080 -0.03(-1.52%)
Jul 25, 2002 2.297 2.312 2.190 2.260 104,008 -0.07(-2.84%)
Jul 24, 2002 2.175 2.326 2.161 2.326 124,129 +0.13(+5.88%)
Jul 23, 2002 2.383 2.383 2.175 2.197 206,159 -0.20(-8.38%)
Jul 22, 2002 2.340 2.455 2.340 2.398 85,745 +0.06(+2.45%)
Jul 19, 2002 2.505 2.510 2.316 2.340 153,226 -0.23(-8.94%)
Jul 17, 2002 2.592 2.599 2.504 2.570 65,005 +0.08(+3.11%)
Jul 12, 2002 2.549 2.596 2.487 2.493 55,409 -0.06(-2.47%)
Jul 11, 2002 2.692 2.692 2.556 2.556 78,315 -0.14(-5.32%)
Jul 10, 2002 2.757 2.757 2.692 2.699 49,218 -0.06(-2.08%)
Jul 09, 2002 2.742 2.836 2.742 2.757 173,966 +0.01(+0.42%)
Jul 08, 2002 2.742 2.785 2.731 2.745 105,865 +0.02(+0.63%)
Jul 05, 2002 2.728 2.771 2.715 2.728 69,958 +0.00(+0.00%)
Jul 04, 2002 2.761 2.761 2.571 2.728 257,544 +0.00(+0.00%)
Jul 03, 2002 2.761 2.761 2.571 2.728 257,544 -0.04(-1.30%)
Jul 02, 2002 2.800 2.800 2.742 2.764 80,173 -0.03(-0.93%)
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.