Indicators

Applied Industrial Technologies (NY: AIT )

231.59 -4.62 (-1.96%)

Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2001	8.089	8.124	8.044	8.111	34,800	+0.04(+0.50%)
Feb 27, 2001	7.978	8.089	7.956	8.071	52,900	+0.09(+1.17%)
Feb 26, 2001	7.778	7.978	7.778	7.978	24,500	+0.20(+2.57%)
Feb 23, 2001	7.604	7.778	7.587	7.778	92,100	+0.17(+2.28%)
Feb 22, 2001	7.564	7.609	7.560	7.604	23,200	+0.04(+0.53%)
Feb 21, 2001	7.502	7.587	7.502	7.564	14,300	+0.05(+0.65%)
Feb 20, 2001	7.622	7.622	7.511	7.516	30,400	-0.08(-1.11%)
Feb 16, 2001	7.564	7.644	7.564	7.600	16,900	+0.02(+0.29%)
Feb 15, 2001	7.800	7.858	7.511	7.578	73,600	-0.20(-2.52%)
Feb 14, 2001	7.822	7.822	7.751	7.773	8,500	-0.07(-0.91%)
Feb 13, 2001	7.782	7.956	7.782	7.844	12,200	+0.04(+0.57%)
Feb 12, 2001	7.711	7.800	7.711	7.800	32,800	+0.02(+0.29%)
Feb 09, 2001	7.782	7.844	7.778	7.778	26,700	-0.02(-0.23%)
Feb 08, 2001	7.911	7.911	7.791	7.796	16,900	-0.12(-1.46%)
Feb 07, 2001	7.733	7.933	7.667	7.911	19,500	+0.16(+2.01%)
Feb 06, 2001	7.769	7.844	7.733	7.756	21,500	+0.03(+0.40%)
Feb 05, 2001	7.689	7.724	7.653	7.724	9,200	+0.04(+0.46%)
Feb 02, 2001	7.827	7.827	7.680	7.689	11,000	-0.07(-0.92%)

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.