Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Applied Industrial Technologies (NY: AIT )

193.00 +1.51 (+0.79%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	9.424	9.609	9.277	9.357	333,352	+0.06(+0.61%)
Apr 28, 2005	9.474	9.615	9.297	9.300	306,318	-0.26(-2.70%)
Apr 27, 2005	9.518	9.713	9.391	9.558	384,836	+0.04(+0.42%)
Apr 26, 2005	9.786	9.790	9.324	9.518	549,624	-0.35(-3.57%)
Apr 25, 2005	8.770	9.890	8.737	9.870	812,808	+1.23(+14.29%)
Apr 22, 2005	9.340	9.340	8.458	8.636	447,253	-0.70(-7.51%)
Apr 21, 2005	8.888	9.401	8.703	9.337	497,544	+1.04(+12.48%)
Apr 20, 2005	8.686	8.710	8.301	8.301	247,281	-0.37(-4.29%)
Apr 19, 2005	8.586	8.770	8.576	8.673	332,955	+0.08(+0.98%)
Apr 18, 2005	8.368	8.649	8.301	8.589	353,429	+0.36(+4.32%)
Apr 15, 2005	8.529	8.529	8.116	8.234	373,307	-0.30(-3.46%)
Apr 14, 2005	8.820	8.857	8.529	8.529	331,563	-0.30(-3.42%)
Apr 13, 2005	9.122	9.139	8.817	8.831	140,536	-0.28(-3.06%)
Apr 12, 2005	8.904	9.159	8.787	9.109	285,645	+0.16(+1.84%)
Apr 11, 2005	9.079	9.116	8.945	8.945	215,079	-0.13(-1.48%)
Apr 08, 2005	9.340	9.350	9.072	9.079	169,956	-0.30(-3.22%)
Apr 07, 2005	9.257	9.471	9.166	9.381	191,026	+0.16(+1.71%)
Apr 06, 2005	9.374	9.542	9.223	9.223	196,990	-0.12(-1.26%)
Apr 05, 2005	9.189	9.374	9.189	9.340	213,488	+0.18(+2.01%)
Apr 04, 2005	9.072	9.233	8.924	9.156	212,296	+0.04(+0.44%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Applied Industrial Technologies (NY: AIT )

Historical Prices