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 (%)
Jan 31, 2002 2.620 2.671 2.570 2.671 34,050 +0.06(+2.48%)
Jan 30, 2002 2.554 2.613 2.549 2.606 10,338,932 +0.06(+2.25%)
Jan 29, 2002 2.589 2.600 2.534 2.549 464,323 -0.04(-1.66%)
Jan 28, 2002 2.570 2.612 2.570 2.592 60,981 +0.02(+0.84%)
Jan 25, 2002 2.570 2.584 2.534 2.570 56,647 -0.01(-0.28%)
Jan 24, 2002 2.563 2.584 2.514 2.577 82,340 +0.02(+0.79%)
Jan 23, 2002 2.527 2.589 2.527 2.557 56,647 +0.04(+1.42%)
Jan 22, 2002 2.541 2.584 2.508 2.521 194,706 -0.02(-0.79%)
Jan 21, 2002 2.547 2.570 2.498 2.541 55,718 +0.00(+0.00%)
Jan 18, 2002 2.547 2.570 2.498 2.541 55,409 -0.04(-1.61%)
Jan 17, 2002 2.543 2.606 2.534 2.583 64,076 +0.01(+0.45%)
Jan 16, 2002 2.612 2.612 2.543 2.571 433,368 -0.03(-1.00%)
Jan 15, 2002 2.570 2.642 2.484 2.597 99,055 +0.01(+0.50%)
Jan 14, 2002 2.656 2.671 2.584 2.584 60,362 -0.07(-2.70%)
Jan 11, 2002 2.701 2.741 2.656 2.656 51,385 -0.04(-1.60%)
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.