Skip to main content

Applied Industrial Technologies (NY: AIT )

231.59 -4.62 (-1.96%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 2.979 3.055 2.936 2.986 286,961 -0.01(-0.38%)
Feb 26, 2004 2.958 3.032 2.929 2.998 295,938 +0.04(+1.31%)
Feb 25, 2004 2.978 3.022 2.906 2.959 405,832 -0.02(-0.63%)
Feb 24, 2004 3.051 3.051 2.939 2.978 314,512 -0.09(-2.95%)
Feb 23, 2004 3.070 3.113 3.032 3.068 179,234 -0.00(-0.05%)
Feb 20, 2004 3.139 3.139 2.986 3.070 207,404 -0.08(-2.55%)
Feb 19, 2004 3.137 3.159 3.130 3.150 198,117 +0.03(+0.87%)
Feb 18, 2004 3.166 3.173 3.087 3.123 148,588 -0.03(-1.09%)
Feb 17, 2004 3.200 3.200 3.101 3.157 311,726 -0.04(-1.39%)
Feb 13, 2004 3.396 3.398 3.116 3.202 507,058 -0.19(-5.71%)
Feb 12, 2004 3.383 3.396 3.324 3.396 226,906 +0.01(+0.38%)
Feb 11, 2004 3.298 3.449 3.298 3.383 202,451 +0.08(+2.48%)
Feb 10, 2004 3.265 3.352 3.216 3.301 270,554 +0.05(+1.55%)
Feb 09, 2004 3.284 3.284 3.233 3.250 133,729 -0.03(-0.92%)
Feb 06, 2004 3.265 3.288 3.196 3.281 223,192 +0.01(+0.31%)
Feb 05, 2004 3.288 3.288 3.230 3.271 140,230 -0.02(-0.52%)
Feb 04, 2004 3.302 3.351 3.216 3.288 529,036 +0.01(+0.22%)
Feb 03, 2004 3.503 3.503 3.223 3.281 556,587 -0.24(-6.70%)
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.