Applied Industrial Technologies (NY: AIT )

97.59 USD +1.13 (+1.17%)
Streaming Delayed Price Updated: 1:18 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2000 7.667 7.833 7.667 7.694 20,000 +0.00(+0.00%)
Sep 28, 2000 7.556 7.694 7.556 7.694 5,300 +0.14(+1.84%)
Sep 27, 2000 7.528 7.556 7.528 7.556 6,700 +0.00(+0.00%)
Sep 26, 2000 7.583 7.583 7.528 7.556 40,100 -0.03(-0.37%)
Sep 25, 2000 7.611 7.667 7.583 7.583 17,400 -0.08(-1.09%)
Sep 22, 2000 7.722 7.722 7.667 7.667 12,600 -0.08(-1.08%)
Sep 21, 2000 7.750 7.778 7.750 7.750 12,700 +0.00(+0.00%)
Sep 20, 2000 7.778 7.833 7.750 7.750 15,500 -0.03(-0.36%)
Sep 19, 2000 7.806 7.806 7.750 7.778 21,600 -0.03(-0.36%)
Sep 18, 2000 7.861 7.861 7.806 7.806 18,800 -0.11(-1.40%)
Sep 15, 2000 7.889 8.000 7.861 7.917 36,600 -0.08(-1.04%)
Sep 14, 2000 7.806 8.000 7.806 8.000 18,200 +0.19(+2.49%)
Sep 13, 2000 7.667 7.806 7.667 7.806 10,700 +0.11(+1.44%)
Sep 12, 2000 7.667 7.722 7.667 7.694 18,100 +0.00(+0.00%)
Sep 11, 2000 7.667 7.750 7.667 7.694 23,900 +0.06(+0.73%)
Sep 08, 2000 7.583 7.639 7.528 7.639 218,400 +0.08(+1.10%)
Sep 07, 2000 7.500 7.556 7.472 7.556 19,100 +0.08(+1.12%)
Sep 06, 2000 7.444 7.472 7.417 7.472 17,900 +0.03(+0.37%)
Sep 05, 2000 7.472 7.472 7.278 7.444 14,700 +0.03(+0.37%)
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.