Indicators

Applied Industrial Technologies (NY: AIT )

195.11 -2.22 (-1.13%)

Official Closing Price Updated: 7:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2000	2.431	2.441	2.394	2.403	24,450	-0.03(-1.15%)
Jul 28, 2000	2.431	2.459	2.413	2.431	40,850	+0.02(+0.77%)
Jul 27, 2000	2.376	2.413	2.376	2.413	18,487	+0.05(+1.97%)
Jul 26, 2000	2.348	2.366	2.348	2.366	38,465	+0.01(+0.39%)
Jul 25, 2000	2.357	2.376	2.338	2.357	43,534	-0.01(-0.39%)
Jul 24, 2000	2.376	2.385	2.366	2.366	62,617	-0.01(-0.39%)
Jul 21, 2000	2.459	2.459	2.357	2.376	114,500	-0.08(-3.41%)
Jul 20, 2000	2.469	2.515	2.459	2.459	107,046	-0.03(-1.12%)
Jul 19, 2000	2.515	2.515	2.487	2.487	30,712	-0.04(-1.48%)
Jul 18, 2000	2.534	2.543	2.515	2.525	35,483	-0.03(-1.09%)
Jul 17, 2000	2.580	2.590	2.553	2.553	28,326	-0.04(-1.44%)
Jul 14, 2000	2.590	2.590	2.590	2.590	25,047	+0.00(+0.00%)
Jul 13, 2000	2.571	2.599	2.571	2.590	124,638	+0.03(+1.09%)
Jul 12, 2000	2.580	2.580	2.534	2.562	33,396	-0.04(-1.43%)
Jul 11, 2000	2.571	2.599	2.571	2.599	97,206	+0.03(+1.09%)
Jul 10, 2000	2.571	2.599	2.571	2.571	42,937	-0.01(-0.36%)
Jul 07, 2000	2.590	2.599	2.571	2.580	18,487	-0.01(-0.36%)
Jul 06, 2000	2.571	2.590	2.571	2.590	53,970	+0.04(+1.46%)
Jul 05, 2000	2.534	2.562	2.534	2.553	26,836	-0.02(-0.72%)

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.