Indicators

Applied Industrial Technologies (NY: AIT )

195.72 +0.16 (+0.08%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	3.972	4.010	3.935	3.987	148,786	+0.03(+0.79%)
May 27, 2004	3.987	4.020	3.923	3.956	146,699	-0.03(-0.71%)
May 26, 2004	3.986	3.987	3.919	3.984	93,923	-0.01(-0.15%)
May 25, 2004	3.868	3.990	3.840	3.990	152,662	+0.15(+3.88%)
May 24, 2004	3.823	3.881	3.823	3.841	134,474	+0.03(+0.86%)
May 21, 2004	3.822	3.822	3.776	3.808	274,911	-0.01(-0.20%)
May 20, 2004	3.744	3.873	3.744	3.816	206,332	+0.07(+1.91%)
May 19, 2004	3.816	3.838	3.723	3.744	303,535	-0.06(-1.68%)
May 18, 2004	3.741	3.808	3.697	3.808	175,025	+0.04(+1.07%)
May 17, 2004	3.892	3.905	3.749	3.768	165,185	-0.12(-3.18%)
May 14, 2004	3.875	3.949	3.810	3.892	195,002	-0.02(-0.49%)
May 13, 2004	3.831	3.926	3.826	3.911	412,367	+0.08(+2.18%)
May 12, 2004	3.849	3.849	3.741	3.828	137,157	-0.02(-0.54%)
May 11, 2004	3.801	3.890	3.801	3.849	197,089	+0.08(+2.14%)
May 10, 2004	3.786	3.823	3.709	3.768	289,223	-0.02(-0.63%)
May 07, 2004	3.965	3.969	3.792	3.792	127,318	-0.18(-4.54%)
May 06, 2004	3.938	3.998	3.814	3.972	190,828	+0.03(+0.87%)
May 05, 2004	4.060	4.060	3.938	3.938	175,919	-0.12(-3.01%)
May 04, 2004	3.868	4.060	3.868	4.060	321,127	+0.19(+4.97%)

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.