Applied Industrial Technologies (NY: AIT )

214.87 +1.40 (+0.66%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2001 2.728 2.731 2.714 2.715 73,055 +0.09(+3.33%)
Apr 27, 2001 2.590 2.627 2.587 2.627 120,418 +0.04(+1.72%)
Apr 26, 2001 2.599 2.600 2.570 2.583 79,556 -0.02(-0.88%)
Apr 25, 2001 2.584 2.613 2.584 2.606 96,582 +0.02(+0.83%)
Apr 24, 2001 2.602 2.602 2.556 2.584 34,670 -0.02(-0.66%)
Apr 23, 2001 2.606 2.612 2.591 2.602 206,166 -0.01(-0.44%)
Apr 20, 2001 2.510 2.613 2.491 2.613 167,471 +0.10(+4.06%)
Apr 19, 2001 2.498 2.513 2.491 2.511 28,479 +0.01(+0.52%)
Apr 18, 2001 2.498 2.543 2.477 2.498 112,679 +0.01(+0.35%)
Apr 17, 2001 2.441 2.490 2.441 2.490 73,365 +0.06(+2.30%)
Apr 16, 2001 2.426 2.461 2.426 2.434 43,028 +0.02(+0.77%)
Apr 12, 2001 2.347 2.425 2.347 2.415 2,013,063 +0.07(+2.87%)
Apr 11, 2001 2.412 2.419 2.347 2.347 53,553 -0.06(-2.68%)
Apr 10, 2001 2.369 2.441 2.355 2.412 46,433 +0.03(+1.39%)
Apr 09, 2001 2.340 2.380 2.333 2.379 25,074 +0.04(+1.66%)
Apr 06, 2001 2.347 2.347 2.333 2.340 29,098 -0.01(-0.61%)
Apr 05, 2001 2.317 2.355 2.304 2.355 25,383 +0.05(+2.24%)
Apr 04, 2001 2.261 2.304 2.247 2.303 58,506 +0.03(+1.52%)
Apr 03, 2001 2.291 2.291 2.254 2.268 38,694 -0.03(-1.31%)
Apr 02, 2001 2.355 2.355 2.299 2.299 69,031 -0.06(-2.38%)
Mar 30, 2001 2.340 2.355 2.333 2.355 135,586 +0.01(+0.31%)
Mar 29, 2001 2.411 2.411 2.346 2.347 108,655 -0.06(-2.62%)
Mar 28, 2001 2.455 2.461 2.406 2.411 76,770 -0.02(-0.65%)
Mar 27, 2001 2.426 2.426 2.426 2.426 1,476,597 +0.00(+0.18%)
Mar 26, 2001 2.415 2.422 2.398 2.422 627,786 +0.02(+0.66%)
Mar 23, 2001 2.436 2.448 2.398 2.406 134,967 -0.02(-1.00%)
Mar 22, 2001 2.434 2.435 2.412 2.431 103,083 -0.00(-0.12%)
Mar 21, 2001 2.434 2.455 2.426 2.434 108,345 -0.00(-0.06%)
Mar 20, 2001 2.434 2.462 2.431 2.435 100,606 -0.01(-0.23%)
Mar 19, 2001 2.444 2.455 2.434 2.441 282,318 -0.00(-0.06%)
Mar 16, 2001 2.442 2.462 2.442 2.442 155,708 +0.00(+0.06%)
Mar 15, 2001 2.441 2.455 2.441 2.441 69,031 +0.00(+0.00%)
Mar 14, 2001 2.441 2.475 2.441 2.441 143,945 -0.01(-0.29%)
Mar 13, 2001 2.494 2.494 2.448 2.448 262,506 -0.04(-1.79%)
Mar 12, 2001 2.556 2.556 2.492 2.492 42,409 -0.09(-3.34%)
Mar 09, 2001 2.599 2.599 2.577 2.579 27,550 -0.02(-0.77%)
Mar 08, 2001 2.599 2.620 2.599 2.599 37,147 -0.01(-0.28%)
Mar 07, 2001 2.570 2.606 2.541 2.606 109,274 +0.04(+1.40%)
Mar 06, 2001 2.627 2.627 2.491 2.570 253,529 -0.13(-4.79%)
Mar 05, 2001 2.742 2.762 2.699 2.699 24,145 -0.04(-1.57%)
Mar 02, 2001 2.728 2.749 2.728 2.742 35,599 +0.01(+0.53%)
Mar 01, 2001 2.620 2.728 2.620 2.728 121,347 +0.11(+4.11%)
Feb 28, 2001 2.613 2.625 2.599 2.620 107,726 +0.01(+0.50%)
Feb 27, 2001 2.577 2.613 2.570 2.607 163,756 +0.03(+1.17%)
Feb 26, 2001 2.513 2.577 2.513 2.577 75,842 +0.06(+2.57%)
Feb 23, 2001 2.457 2.513 2.451 2.513 285,104 +0.06(+2.28%)
Feb 22, 2001 2.444 2.458 2.442 2.457 71,817 +0.01(+0.53%)
Feb 21, 2001 2.424 2.451 2.424 2.444 44,266 +0.02(+0.65%)
Feb 20, 2001 2.462 2.462 2.426 2.428 94,106 -0.03(-1.11%)
Feb 16, 2001 2.444 2.469 2.444 2.455 52,315 +0.01(+0.29%)
Feb 15, 2001 2.520 2.538 2.426 2.448 227,835 -0.06(-2.52%)
Feb 14, 2001 2.527 2.527 2.504 2.511 26,312 -0.02(-0.91%)
Feb 13, 2001 2.514 2.570 2.514 2.534 37,766 +0.01(+0.57%)
Feb 12, 2001 2.491 2.520 2.491 2.520 101,535 +0.01(+0.29%)
Feb 09, 2001 2.514 2.534 2.513 2.513 82,652 -0.01(-0.23%)
Feb 08, 2001 2.556 2.556 2.517 2.518 52,315 -0.04(-1.46%)
Feb 07, 2001 2.498 2.563 2.477 2.556 60,364 +0.05(+2.01%)
Feb 06, 2001 2.510 2.534 2.498 2.505 66,555 +0.01(+0.40%)
Feb 05, 2001 2.484 2.495 2.472 2.495 28,479 +0.01(+0.46%)
Feb 02, 2001 2.528 2.528 2.481 2.484 34,051 -0.02(-0.92%)
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.