Indicators

Applied Industrial Technologies (NY: AIT )

200.99 +4.00 (+2.03%)

Official Closing Price Updated: 4:10 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2002	2.342	2.413	2.342	2.362	29,817	+0.02(+0.89%)
Aug 29, 2002	2.355	2.412	2.325	2.342	194,412	-0.01(-0.57%)
Aug 28, 2002	2.430	2.430	2.355	2.355	152,965	-0.09(-3.66%)
Aug 27, 2002	2.430	2.491	2.424	2.444	216,477	+0.03(+1.23%)
Aug 26, 2002	2.467	2.467	2.407	2.415	155,649	-0.04(-1.82%)
Aug 23, 2002	2.504	2.531	2.459	2.459	43,534	-0.06(-2.37%)
Aug 22, 2002	2.605	2.607	2.482	2.519	56,952	-0.09(-3.37%)
Aug 21, 2002	2.526	2.607	2.526	2.607	44,428	+0.08(+3.19%)
Aug 20, 2002	2.512	2.534	2.415	2.526	113,904	+0.07(+2.79%)
Aug 16, 2002	2.422	2.482	2.422	2.458	82,595	-0.00(-0.06%)
Aug 15, 2002	2.549	2.549	2.416	2.459	93,031	-0.09(-3.51%)
Aug 14, 2002	2.377	2.564	2.377	2.549	142,231	+0.18(+7.48%)
Aug 13, 2002	2.391	2.428	2.370	2.371	82,595	-0.01(-0.56%)
Aug 12, 2002	2.340	2.430	2.281	2.385	69,475	-0.15(-5.88%)
Aug 07, 2002	2.419	2.534	2.407	2.534	98,398	+0.15(+6.38%)
Aug 06, 2002	2.295	2.382	2.273	2.382	177,416	+0.11(+4.79%)
Aug 05, 2002	2.236	2.297	2.236	2.273	238,542	+0.03(+1.33%)
Aug 02, 2002	2.385	2.385	2.207	2.243	134,776	-0.12(-5.23%)

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.