Indicators

Applied Industrial Technologies (NY: AIT )

218.77 -5.28 (-2.36%)

Official Closing Price Updated: 6:30 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	3.597	3.612	3.539	3.545	81,101	-0.04(-1.24%)
Jan 29, 2004	3.575	3.607	3.521	3.589	217,922	+0.02(+0.56%)
Jan 28, 2004	3.604	3.647	3.551	3.569	108,651	-0.04(-1.07%)
Jan 27, 2004	3.723	3.743	3.608	3.608	119,176	-0.12(-3.16%)
Jan 26, 2004	3.726	3.756	3.719	3.726	123,200	+0.00(+0.00%)
Jan 23, 2004	3.664	3.726	3.658	3.726	286,642	+0.05(+1.37%)
Jan 22, 2004	3.589	3.686	3.589	3.676	265,283	+0.06(+1.59%)
Jan 21, 2004	3.693	3.693	3.605	3.618	131,558	-0.07(-2.02%)
Jan 20, 2004	3.668	3.703	3.633	3.693	362,172	+0.04(+1.06%)
Jan 16, 2004	3.638	3.661	3.591	3.654	225,970	+0.02(+0.55%)
Jan 15, 2004	3.523	3.635	3.487	3.634	188,205	+0.11(+3.18%)
Jan 14, 2004	3.589	3.604	3.460	3.522	432,439	-0.07(-1.88%)
Jan 13, 2004	3.546	3.589	3.460	3.589	308,929	+0.05(+1.42%)
Jan 12, 2004	3.489	3.539	3.482	3.539	78,934	+0.06(+1.69%)
Jan 09, 2004	3.503	3.529	3.467	3.480	161,274	-0.02(-0.70%)
Jan 08, 2004	3.532	3.546	3.496	3.505	165,918	-0.01(-0.37%)
Jan 07, 2004	3.505	3.532	3.499	3.518	92,245	+0.02(+0.53%)
Jan 06, 2004	3.489	3.549	3.489	3.499	72,434	-0.01(-0.20%)
Jan 05, 2004	3.539	3.546	3.475	3.506	117,628	-0.02(-0.53%)

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.