Applied Industrial Technologies (NY: AIT )

214.87 +1.40 (+0.66%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 2.935 2.951 2.836 2.836 105,865 -0.09(-3.19%)
May 28, 2002 2.979 2.979 2.879 2.929 29,716 -0.05(-1.69%)
May 27, 2002 3.015 3.044 2.979 2.979 134,034 +0.00(+0.00%)
May 24, 2002 3.015 3.044 2.979 2.979 131,248 -0.05(-1.66%)
May 23, 2002 2.864 3.051 2.864 3.030 287,880 +0.17(+5.76%)
May 22, 2002 2.785 2.872 2.764 2.864 63,767 +0.06(+2.31%)
May 21, 2002 2.836 2.847 2.741 2.800 85,435 -0.03(-1.07%)
May 20, 2002 2.913 2.936 2.828 2.830 45,194 -0.08(-2.91%)
May 17, 2002 2.886 2.915 2.850 2.915 33,740 +0.04(+1.50%)
May 16, 2002 2.994 2.994 2.828 2.872 108,961 -0.11(-3.61%)
May 15, 2002 2.886 2.979 2.872 2.979 98,126 +0.10(+3.49%)
May 14, 2002 2.864 2.936 2.800 2.879 161,584 +0.03(+1.01%)
May 13, 2002 2.783 2.886 2.715 2.850 115,461 +0.16(+5.87%)
May 10, 2002 2.785 2.785 2.683 2.692 82,030 -0.11(-3.85%)
May 09, 2002 2.872 2.872 2.800 2.800 68,100 -0.07(-2.50%)
May 08, 2002 2.821 2.872 2.821 2.872 61,909 +0.04(+1.47%)
May 07, 2002 2.918 2.929 2.800 2.830 105,556 -0.11(-3.85%)
May 06, 2002 2.986 3.001 2.922 2.943 174,895 -0.04(-1.20%)
May 03, 2002 3.015 3.015 2.965 2.979 138,368 -0.01(-0.24%)
May 02, 2002 2.886 2.986 2.886 2.986 153,536 +0.11(+3.95%)
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.