Applied Industrial Technologies (NY: AIT )

89.16 USD +1.65 (+1.89%)
Official Closing Price Updated: 7:00 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 20.23 20.38 20.13 20.29 174,800 -0.11(-0.52%)
May 27, 2005 20.30 20.64 20.21 20.40 175,900 +0.05(+0.23%)
May 26, 2005 19.97 20.55 19.97 20.35 181,300 +0.45(+2.24%)
May 25, 2005 20.35 20.35 19.78 19.91 110,800 -0.44(-2.16%)
May 24, 2005 20.53 20.53 19.98 20.35 143,700 -0.18(-0.88%)
May 23, 2005 20.00 20.65 20.00 20.53 188,000 +0.41(+2.06%)
May 20, 2005 19.99 20.20 19.70 20.11 148,600 +0.13(+0.67%)
May 19, 2005 20.55 20.55 19.87 19.98 202,200 -0.57(-2.79%)
May 18, 2005 19.69 20.57 19.69 20.55 208,700 +0.93(+4.72%)
May 17, 2005 19.41 19.84 19.13 19.63 122,900 -0.05(-0.27%)
May 16, 2005 18.85 19.70 18.85 19.68 122,700 +0.79(+4.20%)
May 13, 2005 19.09 19.11 18.74 18.89 135,000 -0.25(-1.32%)
May 12, 2005 19.23 19.44 19.13 19.14 119,900 -0.09(-0.49%)
May 11, 2005 19.36 19.37 18.87 19.23 119,300 -0.18(-0.93%)
May 10, 2005 19.50 19.65 19.17 19.41 160,300 -0.07(-0.34%)
May 09, 2005 19.87 20.00 19.07 19.48 149,000 -0.45(-2.27%)
May 06, 2005 19.39 20.09 19.29 19.93 208,900 +0.61(+3.17%)
May 05, 2005 19.55 19.58 19.13 19.32 127,900 -0.21(-1.09%)
May 04, 2005 18.72 19.59 18.67 19.53 145,400 +0.88(+4.72%)
May 03, 2005 18.90 19.10 18.57 18.65 121,200 -0.33(-1.72%)
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.