Applied Industrial Technologies (NY: AIT )

197.88 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2001 2.658 2.730 2.654 2.703 122,910 +0.05(+1.97%)
May 30, 2001 2.648 2.663 2.636 2.651 65,770 +0.00(+0.11%)
May 29, 2001 2.643 2.648 2.599 2.648 164,277 +0.00(+0.11%)
May 25, 2001 2.670 2.670 2.645 2.645 30,057 -0.03(-1.12%)
May 24, 2001 2.703 2.706 2.673 2.675 56,544 -0.02(-0.61%)
May 23, 2001 2.742 2.742 2.691 2.691 60,115 -0.05(-1.96%)
May 22, 2001 2.740 2.763 2.714 2.745 41,366 -0.00(-0.11%)
May 21, 2001 2.740 2.748 2.724 2.748 19,344 +0.01(+0.55%)
May 18, 2001 2.778 2.778 2.733 2.733 109,220 -0.07(-2.40%)
May 17, 2001 2.852 2.852 2.800 2.800 71,722 -0.04(-1.57%)
May 16, 2001 2.823 2.866 2.823 2.845 51,782 +0.02(+0.79%)
May 15, 2001 2.808 2.830 2.806 2.823 16,665 +0.03(+1.07%)
May 14, 2001 2.766 2.793 2.766 2.793 38,390 +0.03(+1.03%)
May 11, 2001 2.755 2.775 2.755 2.764 38,986 -0.00(-0.16%)
May 10, 2001 2.769 2.773 2.752 2.769 52,080 +0.01(+0.22%)
May 09, 2001 2.770 2.770 2.748 2.763 26,784 -0.00(-0.16%)
May 08, 2001 2.820 2.820 2.767 2.767 180,942 -0.05(-1.85%)
May 07, 2001 2.808 2.845 2.802 2.820 114,874 +0.00(+0.05%)
May 04, 2001 2.824 2.846 2.817 2.818 59,520 -0.02(-0.74%)
May 03, 2001 2.855 2.866 2.837 2.839 115,172 -0.01(-0.26%)
May 02, 2001 2.845 2.849 2.837 2.846 70,234 +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.