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 (%)
Aug 29, 2003 3.238 3.276 3.232 3.252 100,603 -0.00(-0.09%)
Aug 28, 2003 3.173 3.255 3.152 3.255 131,248 +0.10(+3.04%)
Aug 27, 2003 3.140 3.173 3.094 3.159 105,865 +0.02(+0.59%)
Aug 26, 2003 3.183 3.183 3.108 3.140 186,657 -0.04(-1.26%)
Aug 25, 2003 3.252 3.259 3.164 3.180 133,106 -0.06(-1.77%)
Aug 22, 2003 3.266 3.274 3.232 3.238 124,438 -0.06(-1.74%)
Aug 21, 2003 3.255 3.295 3.245 3.295 157,250 +0.08(+2.36%)
Aug 20, 2003 3.233 3.236 3.210 3.219 141,773 -0.02(-0.53%)
Aug 19, 2003 3.231 3.238 3.187 3.236 159,108 +0.02(+0.63%)
Aug 18, 2003 3.144 3.235 3.144 3.216 254,449 +0.02(+0.67%)
Aug 15, 2003 3.202 3.202 3.144 3.195 69,648 -0.01(-0.22%)
Aug 14, 2003 3.142 3.210 3.133 3.202 182,324 +0.07(+2.11%)
Aug 13, 2003 3.143 3.169 3.124 3.136 112,056 -0.02(-0.73%)
Aug 12, 2003 3.152 3.176 3.134 3.159 133,415 +0.01(+0.46%)
Aug 11, 2003 3.050 3.169 3.050 3.144 151,369 +0.10(+3.25%)
Aug 08, 2003 3.030 3.086 3.030 3.045 94,412 +0.02(+0.76%)
Aug 07, 2003 3.065 3.083 2.996 3.022 137,749 -0.04(-1.41%)
Aug 06, 2003 3.091 3.137 3.065 3.065 78,315 -0.03(-0.84%)
Aug 05, 2003 3.216 3.220 3.091 3.091 189,443 -0.13(-3.97%)
Aug 04, 2003 3.180 3.258 3.179 3.219 247,639 +0.05(+1.54%)
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.