Applied Industrial Technologies (NY: AIT )

197.55 -0.33 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 10.20 10.27 10.15 10.23 346,807 -0.05(-0.52%)
May 27, 2005 10.23 10.40 10.18 10.28 348,989 +0.02(+0.23%)
May 26, 2005 10.07 10.36 10.07 10.26 359,703 +0.23(+2.24%)
May 25, 2005 10.26 10.26 9.970 10.03 219,829 -0.22(-2.16%)
May 24, 2005 10.35 10.35 10.07 10.26 285,103 -0.09(-0.88%)
May 23, 2005 10.08 10.41 10.08 10.35 372,996 +0.21(+2.06%)
May 20, 2005 10.07 10.18 9.929 10.14 294,825 +0.07(+0.67%)
May 19, 2005 10.36 10.36 10.01 10.07 401,169 -0.29(-2.79%)
May 18, 2005 9.926 10.37 9.926 10.36 414,065 +0.47(+4.72%)
May 17, 2005 9.785 10.000 9.644 9.892 243,836 -0.03(-0.27%)
May 16, 2005 9.503 9.929 9.503 9.919 243,439 +0.40(+4.20%)
May 13, 2005 9.620 9.630 9.445 9.519 267,842 -0.13(-1.32%)
May 12, 2005 9.694 9.798 9.644 9.647 237,884 -0.05(-0.49%)
May 11, 2005 9.758 9.761 9.509 9.694 236,693 -0.09(-0.93%)
May 10, 2005 9.829 9.906 9.661 9.785 318,038 -0.03(-0.34%)
May 09, 2005 10.01 10.08 9.613 9.818 295,619 -0.23(-2.27%)
May 06, 2005 9.771 10.13 9.724 10.05 414,462 +0.31(+3.17%)
May 05, 2005 9.855 9.869 9.644 9.738 253,756 -0.11(-1.09%)
May 04, 2005 9.435 9.872 9.412 9.845 288,476 +0.44(+4.72%)
May 03, 2005 9.526 9.627 9.361 9.402 240,463 -0.16(-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.