Skip to main content

Applied Industrial Technologies (NY: AIT )

188.06 +2.94 (+1.59%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 2.772 2.772 2.661 2.683 107,344 -0.10(-3.74%)
Nov 27, 2002 2.798 2.825 2.713 2.787 407,908 -0.01(-0.37%)
Nov 26, 2002 2.728 2.825 2.683 2.798 308,316 -0.06(-2.14%)
Nov 25, 2002 2.841 2.862 2.823 2.859 109,133 +0.00(+0.11%)
Nov 22, 2002 2.813 2.866 2.802 2.856 53,373 +0.04(+1.54%)
Nov 21, 2002 2.734 2.817 2.723 2.813 113,606 +0.08(+2.89%)
Nov 20, 2002 2.683 2.763 2.683 2.734 99,591 +0.05(+1.89%)
Nov 19, 2002 2.771 2.810 2.683 2.683 238,244 -0.08(-2.76%)
Nov 18, 2002 2.839 2.839 2.713 2.759 236,455 -0.06(-2.06%)
Nov 15, 2002 2.859 2.862 2.772 2.817 81,999 -0.04(-1.46%)
Nov 14, 2002 2.713 2.859 2.683 2.859 318,156 +0.16(+6.08%)
Nov 13, 2002 2.570 2.731 2.570 2.695 145,809 +0.09(+3.55%)
Nov 12, 2002 2.650 2.668 2.585 2.602 187,256 -0.03(-1.24%)
Nov 11, 2002 2.646 2.710 2.635 2.635 90,944 -0.03(-1.23%)
Nov 08, 2002 2.616 2.705 2.616 2.668 194,412 +0.05(+1.99%)
Nov 07, 2002 2.695 2.695 2.608 2.616 136,267 -0.09(-3.31%)
Nov 06, 2002 2.631 2.723 2.631 2.705 140,144 +0.05(+1.85%)
Nov 05, 2002 2.705 2.705 2.650 2.656 148,194 -0.04(-1.60%)
Nov 04, 2002 2.668 2.735 2.661 2.699 163,103 +0.03(+1.17%)
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.