Applied Industrial Technologies (NY: AIT )

214.87 +1.40 (+0.66%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 2.455 2.498 2.441 2.498 101,225 +0.04(+1.75%)
Oct 30, 2002 2.441 2.505 2.426 2.455 130,324 +0.01(+0.59%)
Oct 29, 2002 2.376 2.441 2.355 2.441 217,001 +0.04(+1.80%)
Oct 28, 2002 2.390 2.398 2.357 2.398 274,269 +0.01(+0.60%)
Oct 25, 2002 2.297 2.383 2.297 2.383 30,955 +0.08(+3.43%)
Oct 24, 2002 2.355 2.355 2.240 2.304 215,453 -0.06(-2.37%)
Oct 23, 2002 2.189 2.398 2.182 2.360 527,488 +0.17(+7.80%)
Oct 22, 2002 2.161 2.283 2.111 2.189 1,623,638 -0.28(-11.34%)
Oct 21, 2002 2.513 2.531 2.426 2.469 138,372 -0.08(-3.10%)
Oct 18, 2002 2.541 2.570 2.485 2.548 145,183 +0.01(+0.28%)
Oct 17, 2002 2.484 2.569 2.484 2.541 107,726 +0.08(+3.21%)
Oct 16, 2002 2.579 2.579 2.441 2.462 124,133 -0.12(-4.56%)
Oct 15, 2002 2.462 2.581 2.459 2.580 114,846 +0.15(+6.02%)
Oct 14, 2002 2.457 2.457 2.370 2.434 91,010 -0.02(-0.88%)
Oct 11, 2002 2.412 2.469 2.390 2.455 233,407 +0.04(+1.79%)
Oct 10, 2002 2.369 2.484 2.355 2.412 178,306 +0.03(+1.14%)
Oct 09, 2002 2.448 2.477 2.353 2.385 190,688 -0.04(-1.72%)
Oct 08, 2002 2.441 2.455 2.363 2.426 164,685 -0.01(-0.59%)
Oct 07, 2002 2.541 2.561 2.441 2.441 172,424 -0.07(-2.86%)
Oct 04, 2002 2.584 2.584 2.511 2.513 156,636 -0.10(-3.69%)
Oct 03, 2002 2.577 2.653 2.577 2.609 82,652 +0.05(+2.08%)
Oct 02, 2002 2.527 2.718 2.482 2.556 287,270 +0.05(+2.01%)
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.