Indicators

Applied Industrial Technologies (NY: AIT )

196.99 +0.13 (+0.07%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2001	2.832	2.835	2.817	2.819	70,367	+0.09(+3.33%)
Apr 27, 2001	2.689	2.728	2.686	2.728	115,987	+0.05(+1.72%)
Apr 26, 2001	2.698	2.699	2.668	2.682	76,629	-0.02(-0.88%)
Apr 25, 2001	2.683	2.713	2.683	2.705	93,028	+0.02(+0.83%)
Apr 24, 2001	2.701	2.701	2.653	2.683	33,394	-0.02(-0.66%)
Apr 23, 2001	2.705	2.711	2.690	2.701	198,580	-0.01(-0.44%)
Apr 20, 2001	2.606	2.713	2.586	2.713	161,309	+0.11(+4.06%)
Apr 19, 2001	2.594	2.609	2.586	2.607	27,431	+0.01(+0.52%)
Apr 18, 2001	2.594	2.640	2.571	2.594	108,533	+0.01(+0.35%)
Apr 17, 2001	2.534	2.585	2.534	2.585	70,665	+0.06(+2.30%)
Apr 16, 2001	2.519	2.555	2.519	2.527	41,445	+0.02(+0.77%)
Apr 12, 2001	2.437	2.518	2.437	2.507	1,938,991	+0.07(+2.87%)
Apr 11, 2001	2.504	2.512	2.437	2.437	51,583	-0.07(-2.68%)
Apr 10, 2001	2.459	2.534	2.445	2.504	44,725	+0.03(+1.39%)
Apr 09, 2001	2.430	2.471	2.422	2.470	24,151	+0.04(+1.66%)
Apr 06, 2001	2.437	2.437	2.422	2.430	28,027	-0.01(-0.61%)
Apr 05, 2001	2.406	2.445	2.392	2.445	24,449	+0.05(+2.24%)
Apr 04, 2001	2.348	2.392	2.333	2.391	56,353	+0.04(+1.52%)
Apr 03, 2001	2.379	2.379	2.340	2.355	37,271	-0.03(-1.31%)

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.