Applied Industrial Technologies (NY: AIT )

222.93 +8.06 (+3.75%)
Streaming Delayed Price Updated: 3:29 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 4.264 4.307 4.264 4.290 141,778 +0.01(+0.27%)
Aug 30, 2004 4.293 4.309 4.267 4.279 179,234 -0.03(-0.67%)
Aug 27, 2004 4.327 4.336 4.301 4.307 185,116 -0.02(-0.46%)
Aug 26, 2004 4.322 4.339 4.293 4.327 135,896 +0.01(+0.13%)
Aug 25, 2004 4.322 4.323 4.277 4.322 161,589 +0.00(+0.00%)
Aug 24, 2004 4.291 4.326 4.291 4.322 521,607 +0.03(+0.64%)
Aug 23, 2004 4.266 4.357 4.250 4.294 192,545 +0.03(+0.67%)
Aug 20, 2004 4.279 4.307 4.235 4.266 443,288 -0.03(-0.70%)
Aug 19, 2004 4.300 4.314 4.279 4.296 237,741 -0.02(-0.43%)
Aug 18, 2004 4.235 4.363 4.225 4.314 286,032 +0.09(+2.11%)
Aug 17, 2004 4.221 4.243 4.195 4.225 163,447 +0.02(+0.44%)
Aug 16, 2004 4.099 4.263 4.099 4.207 387,258 +0.09(+2.30%)
Aug 13, 2004 3.984 4.161 3.967 4.112 394,997 +0.13(+3.36%)
Aug 12, 2004 3.968 4.092 3.950 3.978 524,702 +0.01(+0.25%)
Aug 11, 2004 3.991 3.991 3.928 3.968 397,474 -0.04(-1.07%)
Aug 10, 2004 3.898 4.063 3.862 4.011 338,038 +0.09(+2.38%)
Aug 09, 2004 3.963 4.049 3.859 3.918 563,707 -0.04(-1.09%)
Aug 06, 2004 4.551 4.551 3.787 3.961 1,853,950 -0.61(-13.27%)
Aug 05, 2004 4.623 4.658 4.566 4.567 361,874 -0.06(-1.36%)
Aug 04, 2004 4.623 4.637 4.551 4.630 246,099 +0.00(+0.09%)
Aug 03, 2004 4.647 4.666 4.624 4.626 243,313 -0.01(-0.25%)
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.