Applied Industrial Technologies (NY: AIT )

198.24 +0.36 (+0.18%)
Streaming Delayed Price Updated: 10:04 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2001 2.672 2.687 2.672 2.676 228,864 +0.01(+0.22%)
Aug 30, 2001 2.672 2.684 2.670 2.670 73,510 +0.00(+0.00%)
Aug 29, 2001 2.679 2.685 2.657 2.670 88,391 -0.00(-0.11%)
Aug 28, 2001 2.673 2.679 2.661 2.673 46,130 -0.00(-0.06%)
Aug 27, 2001 2.675 2.696 2.673 2.675 45,534 -0.01(-0.44%)
Aug 24, 2001 2.663 2.688 2.663 2.687 78,867 +0.03(+1.24%)
Aug 23, 2001 2.673 2.688 2.646 2.654 121,426 -0.02(-0.61%)
Aug 22, 2001 2.679 2.687 2.651 2.670 160,711 -0.01(-0.33%)
Aug 21, 2001 2.669 2.693 2.669 2.679 94,343 +0.01(+0.45%)
Aug 20, 2001 2.669 2.685 2.576 2.667 102,974 -0.00(-0.11%)
Aug 17, 2001 2.687 2.687 2.651 2.670 55,653 -0.02(-0.67%)
Aug 16, 2001 2.699 2.699 2.672 2.688 103,569 -0.01(-0.55%)
Aug 15, 2001 2.716 2.716 2.703 2.703 98,510 -0.01(-0.33%)
Aug 14, 2001 2.688 2.733 2.688 2.712 52,082 +0.03(+1.28%)
Aug 13, 2001 2.645 2.679 2.645 2.678 266,661 +0.00(+0.00%)
Aug 10, 2001 2.670 2.687 2.655 2.678 61,010 +0.00(+0.17%)
Aug 09, 2001 2.672 2.673 2.651 2.673 39,284 +0.00(+0.11%)
Aug 08, 2001 2.718 2.718 2.661 2.670 217,257 -0.06(-2.19%)
Aug 07, 2001 2.710 2.730 2.636 2.730 101,486 +0.01(+0.44%)
Aug 06, 2001 2.704 2.731 2.684 2.718 77,974 +0.01(+0.28%)
Aug 03, 2001 2.636 2.718 2.621 2.710 61,308 +0.07(+2.54%)
Aug 02, 2001 2.592 2.651 2.592 2.643 67,558 +0.05(+1.96%)
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.