Applied Industrial Technologies (NY: AIT )

231.59 -4.62 (-1.96%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 8.832 8.864 8.703 8.787 245,988 -0.05(-0.51%)
Mar 30, 2005 8.561 8.835 8.561 8.832 336,789 +0.30(+3.48%)
Mar 29, 2005 8.932 8.932 8.519 8.535 443,686 -0.40(-4.45%)
Mar 28, 2005 9.126 9.126 8.929 8.932 134,756 -0.19(-2.12%)
Mar 24, 2005 8.949 9.223 8.916 9.126 311,612 +0.22(+2.50%)
Mar 23, 2005 9.062 9.062 8.813 8.903 305,834 -0.24(-2.62%)
Mar 22, 2005 9.078 9.278 9.068 9.142 274,879 +0.10(+1.07%)
Mar 21, 2005 9.110 9.110 8.981 9.045 276,530 -0.09(-0.96%)
Mar 18, 2005 9.188 9.210 9.020 9.133 408,398 -0.05(-0.56%)
Mar 17, 2005 9.158 9.217 9.097 9.184 109,786 +0.04(+0.46%)
Mar 16, 2005 9.272 9.320 9.100 9.142 159,520 -0.17(-1.80%)
Mar 15, 2005 9.401 9.504 9.236 9.310 251,972 -0.03(-0.28%)
Mar 14, 2005 9.356 9.385 9.207 9.336 226,177 -0.02(-0.21%)
Mar 11, 2005 9.126 9.359 9.126 9.356 158,901 +0.24(+2.62%)
Mar 10, 2005 9.446 9.456 9.110 9.116 145,075 -0.39(-4.14%)
Mar 09, 2005 9.514 9.604 9.417 9.511 196,460 -0.05(-0.47%)
Mar 08, 2005 9.449 9.601 9.320 9.556 308,929 +0.11(+1.13%)
Mar 07, 2005 9.498 9.546 9.427 9.449 270,752 -0.11(-1.18%)
Mar 04, 2005 9.401 9.643 9.394 9.562 204,715 +0.18(+1.93%)
Mar 03, 2005 9.255 9.430 9.223 9.381 256,512 +0.13(+1.43%)
Mar 02, 2005 9.126 9.401 9.126 9.249 201,825 -0.15(-1.61%)
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.