Applied Industrial Technologies (NY: AIT )

218.77 -5.28 (-2.36%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2000 2.988 2.997 2.952 2.952 40,861 -0.04(-1.20%)
Dec 28, 2000 2.961 2.988 2.952 2.988 83,890 +0.03(+0.91%)
Dec 27, 2000 2.943 2.961 2.871 2.961 85,128 +0.01(+0.30%)
Dec 26, 2000 2.916 3.015 2.916 2.952 72,436 +0.03(+0.92%)
Dec 22, 2000 2.854 2.925 2.854 2.925 93,177 +0.08(+2.84%)
Dec 21, 2000 2.809 2.845 2.809 2.845 43,338 +0.04(+1.60%)
Dec 20, 2000 2.827 2.845 2.800 2.800 90,391 -0.03(-0.95%)
Dec 19, 2000 2.737 2.836 2.737 2.827 117,632 +0.10(+3.62%)
Dec 18, 2000 2.809 2.827 2.719 2.728 133,420 -0.07(-2.56%)
Dec 15, 2000 2.800 2.845 2.800 2.800 172,424 -0.01(-0.32%)
Dec 14, 2000 2.818 2.818 2.800 2.809 51,077 -0.02(-0.63%)
Dec 13, 2000 2.818 2.854 2.818 2.827 213,595 +0.01(+0.32%)
Dec 12, 2000 2.880 2.880 2.818 2.818 55,101 -0.06(-2.18%)
Dec 11, 2000 2.710 2.880 2.710 2.880 153,850 +0.19(+7.00%)
Dec 08, 2000 2.665 2.701 2.665 2.692 66,555 +0.04(+1.69%)
Dec 07, 2000 2.629 2.647 2.611 2.647 107,107 +0.00(+0.00%)
Dec 06, 2000 2.638 2.692 2.638 2.647 50,458 +0.00(+0.00%)
Dec 05, 2000 2.539 2.647 2.539 2.647 358,469 +0.12(+4.61%)
Dec 04, 2000 2.566 2.584 2.530 2.530 78,937 -0.04(-1.40%)
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.