Applied Industrial Technologies (NY: AIT )

214.87 +1.40 (+0.66%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2000 2.342 2.351 2.306 2.315 25,383 -0.03(-1.15%)
Jul 28, 2000 2.342 2.369 2.324 2.342 42,408 +0.02(+0.77%)
Jul 27, 2000 2.288 2.324 2.288 2.324 19,192 +0.04(+1.97%)
Jul 26, 2000 2.261 2.279 2.261 2.279 39,931 +0.01(+0.39%)
Jul 25, 2000 2.270 2.288 2.252 2.270 45,194 -0.01(-0.39%)
Jul 24, 2000 2.288 2.297 2.279 2.279 65,005 -0.01(-0.39%)
Jul 21, 2000 2.369 2.369 2.270 2.288 118,866 -0.08(-3.41%)
Jul 20, 2000 2.378 2.423 2.369 2.369 111,128 -0.03(-1.12%)
Jul 19, 2000 2.423 2.423 2.396 2.396 31,883 -0.04(-1.48%)
Jul 18, 2000 2.441 2.450 2.423 2.432 36,836 -0.03(-1.09%)
Jul 17, 2000 2.486 2.495 2.459 2.459 29,407 -0.04(-1.44%)
Jul 14, 2000 2.495 2.495 2.495 2.495 26,002 +0.00(+0.00%)
Jul 13, 2000 2.477 2.504 2.477 2.495 129,391 +0.03(+1.09%)
Jul 12, 2000 2.486 2.486 2.441 2.468 34,669 -0.04(-1.43%)
Jul 11, 2000 2.477 2.504 2.477 2.504 100,912 +0.03(+1.09%)
Jul 10, 2000 2.477 2.504 2.477 2.477 44,575 -0.01(-0.36%)
Jul 07, 2000 2.495 2.504 2.477 2.486 19,192 -0.01(-0.36%)
Jul 06, 2000 2.477 2.495 2.477 2.495 56,028 +0.04(+1.46%)
Jul 05, 2000 2.441 2.468 2.441 2.459 27,859 -0.02(-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.