Applied Industrial Technologies (NY: AIT )

97.00 USD +3.44 (+3.68%)
Streaming Delayed Price Updated: 11:44 AM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2000 7.250 7.278 7.139 7.167 8,200 -0.08(-1.15%)
Jul 28, 2000 7.250 7.333 7.194 7.250 13,700 +0.06(+0.77%)
Jul 27, 2000 7.083 7.194 7.083 7.194 6,200 +0.14(+1.97%)
Jul 26, 2000 7.000 7.056 7.000 7.056 12,900 +0.03(+0.39%)
Jul 25, 2000 7.028 7.083 6.972 7.028 14,600 -0.03(-0.39%)
Jul 24, 2000 7.083 7.111 7.056 7.056 21,000 -0.03(-0.39%)
Jul 21, 2000 7.333 7.333 7.028 7.083 38,400 -0.25(-3.41%)
Jul 20, 2000 7.361 7.500 7.333 7.333 35,900 -0.08(-1.12%)
Jul 19, 2000 7.500 7.500 7.417 7.417 10,300 -0.11(-1.48%)
Jul 18, 2000 7.556 7.583 7.500 7.528 11,900 -0.08(-1.09%)
Jul 17, 2000 7.694 7.722 7.611 7.611 9,500 -0.11(-1.44%)
Jul 14, 2000 7.722 7.722 7.722 7.722 8,400 +0.00(+0.00%)
Jul 13, 2000 7.667 7.750 7.667 7.722 41,800 +0.08(+1.09%)
Jul 12, 2000 7.694 7.694 7.556 7.639 11,200 -0.11(-1.43%)
Jul 11, 2000 7.667 7.750 7.667 7.750 32,600 +0.08(+1.09%)
Jul 10, 2000 7.667 7.750 7.667 7.667 14,400 -0.03(-0.36%)
Jul 07, 2000 7.722 7.750 7.667 7.694 6,200 -0.03(-0.36%)
Jul 06, 2000 7.667 7.722 7.667 7.722 18,100 +0.11(+1.46%)
Jul 05, 2000 7.556 7.639 7.556 7.611 9,000 -0.06(-0.72%)
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.