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 (%)
Sep 29, 2000 2.477 2.530 2.477 2.486 61,911 +0.00(+0.00%)
Sep 28, 2000 2.441 2.486 2.441 2.486 16,406 +0.04(+1.84%)
Sep 27, 2000 2.432 2.441 2.432 2.441 20,740 +0.00(+0.00%)
Sep 26, 2000 2.450 2.450 2.432 2.441 124,133 -0.01(-0.37%)
Sep 25, 2000 2.459 2.477 2.450 2.450 53,863 -0.03(-1.09%)
Sep 22, 2000 2.495 2.495 2.477 2.477 39,004 -0.03(-1.08%)
Sep 21, 2000 2.504 2.513 2.504 2.504 39,314 +0.00(+0.00%)
Sep 20, 2000 2.513 2.530 2.504 2.504 47,981 -0.01(-0.36%)
Sep 19, 2000 2.522 2.522 2.504 2.513 66,864 -0.01(-0.36%)
Sep 18, 2000 2.539 2.539 2.522 2.522 58,197 -0.04(-1.40%)
Sep 15, 2000 2.548 2.584 2.539 2.557 113,298 -0.03(-1.04%)
Sep 14, 2000 2.522 2.584 2.522 2.584 56,339 +0.06(+2.49%)
Sep 13, 2000 2.477 2.522 2.477 2.522 33,122 +0.04(+1.44%)
Sep 12, 2000 2.477 2.495 2.477 2.486 56,030 +0.00(+0.00%)
Sep 11, 2000 2.477 2.504 2.477 2.486 73,984 +0.02(+0.73%)
Sep 08, 2000 2.450 2.468 2.432 2.468 676,077 +0.03(+1.10%)
Sep 07, 2000 2.423 2.441 2.414 2.441 59,125 +0.03(+1.12%)
Sep 06, 2000 2.405 2.414 2.396 2.414 55,411 +0.01(+0.37%)
Sep 05, 2000 2.414 2.414 2.351 2.405 45,505 +0.01(+0.37%)
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.