Applied Industrial Technologies (NY: AIT )

214.87 +1.40 (+0.66%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 3.826 3.862 3.790 3.841 154,464 +0.03(+0.79%)
May 27, 2004 3.841 3.872 3.779 3.811 152,298 -0.03(-0.71%)
May 26, 2004 3.839 3.841 3.775 3.838 97,507 -0.01(-0.15%)
May 25, 2004 3.726 3.844 3.699 3.844 158,489 +0.14(+3.88%)
May 24, 2004 3.683 3.739 3.683 3.700 139,606 +0.03(+0.86%)
May 21, 2004 3.681 3.681 3.637 3.668 285,404 -0.01(-0.20%)
May 20, 2004 3.607 3.730 3.607 3.676 214,207 +0.07(+1.91%)
May 19, 2004 3.676 3.697 3.587 3.607 315,120 -0.06(-1.68%)
May 18, 2004 3.604 3.668 3.561 3.668 181,705 +0.04(+1.07%)
May 17, 2004 3.749 3.762 3.611 3.630 171,490 -0.12(-3.18%)
May 14, 2004 3.733 3.803 3.670 3.749 202,444 -0.02(-0.49%)
May 13, 2004 3.690 3.782 3.686 3.767 428,106 +0.08(+2.18%)
May 12, 2004 3.707 3.707 3.604 3.687 142,392 -0.02(-0.54%)
May 11, 2004 3.661 3.747 3.661 3.707 204,611 +0.08(+2.14%)
May 10, 2004 3.647 3.683 3.572 3.630 300,262 -0.02(-0.63%)
May 07, 2004 3.819 3.823 3.653 3.653 132,177 -0.17(-4.54%)
May 06, 2004 3.793 3.851 3.674 3.826 198,111 +0.03(+0.87%)
May 05, 2004 3.911 3.911 3.793 3.793 182,633 -0.12(-3.01%)
May 04, 2004 3.726 3.911 3.726 3.911 333,384 +0.19(+4.97%)
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.