Indicators

Applied Industrial Technologies (NY: AIT )

196.99 +0.13 (+0.07%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2000	3.102	3.111	3.065	3.065	39,359	-0.04(-1.20%)
Dec 28, 2000	3.074	3.102	3.065	3.102	80,806	+0.03(+0.91%)
Dec 27, 2000	3.056	3.074	2.981	3.074	81,999	+0.01(+0.30%)
Dec 26, 2000	3.028	3.130	3.028	3.065	69,773	+0.03(+0.92%)
Dec 22, 2000	2.962	3.037	2.962	3.037	89,751	+0.08(+2.84%)
Dec 21, 2000	2.916	2.953	2.916	2.953	41,745	+0.05(+1.60%)
Dec 20, 2000	2.934	2.953	2.907	2.907	87,068	-0.03(-0.95%)
Dec 19, 2000	2.841	2.944	2.841	2.934	113,307	+0.10(+3.62%)
Dec 18, 2000	2.916	2.934	2.823	2.832	128,515	-0.07(-2.56%)
Dec 15, 2000	2.907	2.953	2.907	2.907	166,085	-0.01(-0.32%)
Dec 14, 2000	2.925	2.925	2.907	2.916	49,199	-0.02(-0.63%)
Dec 13, 2000	2.925	2.962	2.925	2.934	205,743	+0.01(+0.32%)
Dec 12, 2000	2.990	2.990	2.925	2.925	53,075	-0.07(-2.18%)
Dec 11, 2000	2.813	2.990	2.813	2.990	148,194	+0.20(+7.00%)
Dec 08, 2000	2.767	2.804	2.767	2.795	64,108	+0.05(+1.69%)
Dec 07, 2000	2.730	2.748	2.711	2.748	103,169	+0.00(+0.00%)
Dec 06, 2000	2.739	2.795	2.739	2.748	48,603	+0.00(+0.00%)
Dec 05, 2000	2.636	2.748	2.636	2.748	345,290	+0.12(+4.61%)
Dec 04, 2000	2.664	2.683	2.627	2.627	76,035	-0.04(-1.40%)

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.