Applied Industrial Technologies (NY: AIT )

223.38 +8.51 (+3.96%)
Streaming Delayed Price Updated: 3:43 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2001 2.556 2.625 2.551 2.599 127,847 +0.05(+1.97%)
May 30, 2001 2.546 2.560 2.534 2.548 68,412 +0.00(+0.11%)
May 29, 2001 2.541 2.546 2.498 2.546 170,876 +0.00(+0.11%)
May 25, 2001 2.567 2.567 2.543 2.543 31,265 -0.03(-1.12%)
May 24, 2001 2.599 2.602 2.570 2.571 58,816 -0.02(-0.61%)
May 23, 2001 2.636 2.636 2.587 2.587 62,530 -0.05(-1.96%)
May 22, 2001 2.635 2.656 2.609 2.639 43,028 -0.00(-0.11%)
May 21, 2001 2.635 2.642 2.619 2.642 20,121 +0.01(+0.55%)
May 18, 2001 2.670 2.670 2.627 2.627 113,608 -0.06(-2.40%)
May 17, 2001 2.742 2.742 2.692 2.692 74,603 -0.04(-1.57%)
May 16, 2001 2.714 2.755 2.714 2.735 53,863 +0.02(+0.79%)
May 15, 2001 2.699 2.721 2.698 2.714 17,335 +0.03(+1.07%)
May 14, 2001 2.659 2.685 2.659 2.685 39,933 +0.03(+1.03%)
May 11, 2001 2.649 2.668 2.649 2.658 40,552 -0.00(-0.16%)
May 10, 2001 2.662 2.666 2.646 2.662 54,172 +0.01(+0.22%)
May 09, 2001 2.663 2.663 2.642 2.656 27,860 -0.00(-0.16%)
May 08, 2001 2.711 2.711 2.660 2.660 188,212 -0.05(-1.85%)
May 07, 2001 2.699 2.735 2.693 2.711 119,489 +0.00(+0.05%)
May 04, 2001 2.715 2.737 2.708 2.709 61,911 -0.02(-0.74%)
May 03, 2001 2.745 2.755 2.728 2.729 119,799 -0.01(-0.26%)
May 02, 2001 2.735 2.739 2.728 2.737 73,055 +0.00(+0.05%)
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.