Indicators

Applied Industrial Technologies (NY: AIT )

195.56 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2000	2.571	2.627	2.571	2.581	59,633	+0.00(+0.00%)
Sep 28, 2000	2.534	2.581	2.534	2.581	15,802	+0.05(+1.84%)
Sep 27, 2000	2.525	2.534	2.525	2.534	19,977	+0.00(+0.00%)
Sep 26, 2000	2.543	2.543	2.525	2.534	119,565	-0.01(-0.37%)
Sep 25, 2000	2.553	2.571	2.543	2.543	51,881	-0.03(-1.09%)
Sep 22, 2000	2.590	2.590	2.571	2.571	37,569	-0.03(-1.08%)
Sep 21, 2000	2.599	2.609	2.599	2.599	37,867	+0.00(+0.00%)
Sep 20, 2000	2.609	2.627	2.599	2.599	46,216	-0.01(-0.36%)
Sep 19, 2000	2.618	2.618	2.599	2.609	64,404	-0.01(-0.36%)
Sep 18, 2000	2.636	2.636	2.618	2.618	56,055	-0.04(-1.40%)
Sep 15, 2000	2.646	2.683	2.636	2.655	109,129	-0.03(-1.04%)
Sep 14, 2000	2.618	2.683	2.618	2.683	54,266	+0.07(+2.49%)
Sep 13, 2000	2.571	2.618	2.571	2.618	31,904	+0.04(+1.44%)
Sep 12, 2000	2.571	2.590	2.571	2.581	53,968	+0.00(+0.00%)
Sep 11, 2000	2.571	2.599	2.571	2.581	71,262	+0.02(+0.73%)
Sep 08, 2000	2.543	2.562	2.525	2.562	651,200	+0.03(+1.10%)
Sep 07, 2000	2.515	2.534	2.506	2.534	56,950	+0.03(+1.12%)
Sep 06, 2000	2.497	2.506	2.487	2.506	53,372	+0.01(+0.37%)
Sep 05, 2000	2.506	2.506	2.441	2.497	43,830	+0.01(+0.37%)

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.