Applied Industrial Technologies (NY: AIT )

197.88 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 5.668 5.735 5.517 5.555 444,619 -0.10(-1.85%)
Oct 28, 2004 5.526 5.660 5.503 5.660 170,824 +0.11(+1.94%)
Oct 27, 2004 5.526 5.593 5.518 5.553 478,248 +0.04(+0.76%)
Oct 26, 2004 5.535 5.585 5.511 5.511 572,588 -0.01(-0.16%)
Oct 25, 2004 5.391 5.578 5.391 5.520 591,337 +0.14(+2.67%)
Oct 22, 2004 5.391 5.473 5.376 5.376 333,613 -0.03(-0.58%)
Oct 21, 2004 5.160 5.424 5.152 5.408 353,850 +0.25(+4.80%)
Oct 20, 2004 5.107 5.187 4.982 5.160 588,659 +0.05(+1.02%)
Oct 19, 2004 5.376 5.421 5.018 5.107 721,985 -0.30(-5.52%)
Oct 18, 2004 5.466 5.496 5.381 5.406 312,781 -0.05(-0.88%)
Oct 15, 2004 5.287 5.490 5.278 5.454 304,745 +0.15(+2.82%)
Oct 14, 2004 5.420 5.420 5.302 5.305 317,542 -0.11(-2.10%)
Oct 13, 2004 5.460 5.467 5.369 5.418 319,625 -0.03(-0.49%)
Oct 12, 2004 5.443 5.481 5.409 5.445 104,161 -0.02(-0.38%)
Oct 11, 2004 5.490 5.499 5.339 5.466 349,981 -0.02(-0.44%)
Oct 08, 2004 5.536 5.536 5.467 5.490 214,869 -0.04(-0.81%)
Oct 07, 2004 5.555 5.555 5.481 5.535 283,318 -0.02(-0.38%)
Oct 06, 2004 5.487 5.555 5.432 5.555 177,669 +0.07(+1.22%)
Oct 05, 2004 5.439 5.488 5.349 5.488 285,401 +0.04(+0.66%)
Oct 04, 2004 5.466 5.511 5.436 5.452 380,337 -0.01(-0.11%)
Oct 01, 2004 5.346 5.473 5.318 5.458 301,769 +0.12(+2.27%)
Sep 30, 2004 5.284 5.339 5.272 5.337 281,830 +0.05(+1.02%)
Sep 29, 2004 5.240 5.290 5.240 5.284 344,922 +0.04(+0.80%)
Sep 28, 2004 5.190 5.248 5.163 5.242 374,384 +0.07(+1.45%)
Sep 27, 2004 5.070 5.197 5.018 5.167 435,393 +0.10(+1.91%)
Sep 24, 2004 4.966 5.100 4.964 5.070 320,816 +0.10(+2.11%)
Sep 23, 2004 4.966 4.981 4.951 4.966 267,247 -0.02(-0.45%)
Sep 22, 2004 4.988 4.995 4.958 4.988 404,145 -0.01(-0.15%)
Sep 21, 2004 4.843 5.003 4.843 4.995 948,164 +0.19(+3.91%)
Sep 20, 2004 4.875 4.928 4.807 4.807 703,236 +0.04(+0.75%)
Sep 17, 2004 4.761 4.771 4.697 4.771 179,454 +0.01(+0.22%)
Sep 16, 2004 4.600 4.762 4.594 4.761 113,089 +0.17(+3.64%)
Sep 15, 2004 4.652 4.653 4.591 4.594 109,815 -0.07(-1.47%)
Sep 14, 2004 4.682 4.682 4.630 4.662 111,898 -0.03(-0.70%)
Sep 13, 2004 4.689 4.765 4.662 4.695 161,003 -0.01(-0.19%)
Sep 10, 2004 4.659 4.704 4.618 4.704 161,003 +0.05(+1.16%)
Sep 09, 2004 4.540 4.719 4.540 4.650 225,583 +0.04(+0.78%)
Sep 08, 2004 4.652 4.656 4.600 4.615 149,694 -0.05(-1.12%)
Sep 07, 2004 4.600 4.667 4.585 4.667 151,480 +0.07(+1.53%)
Sep 03, 2004 4.630 4.637 4.564 4.597 92,852 -0.05(-1.09%)
Sep 02, 2004 4.600 4.689 4.562 4.647 162,193 +0.05(+1.04%)
Sep 01, 2004 4.480 4.615 4.465 4.600 271,116 +0.14(+3.08%)
Aug 31, 2004 4.435 4.480 4.435 4.462 136,302 +0.01(+0.27%)
Aug 30, 2004 4.465 4.482 4.438 4.450 172,312 -0.03(-0.67%)
Aug 27, 2004 4.501 4.510 4.474 4.480 177,966 -0.02(-0.46%)
Aug 26, 2004 4.495 4.513 4.465 4.501 130,647 +0.01(+0.13%)
Aug 25, 2004 4.495 4.497 4.449 4.495 155,348 +0.00(+0.00%)
Aug 24, 2004 4.464 4.500 4.464 4.495 501,461 +0.03(+0.64%)
Aug 23, 2004 4.437 4.533 4.420 4.467 185,109 +0.03(+0.67%)
Aug 20, 2004 4.450 4.480 4.406 4.437 426,167 -0.03(-0.70%)
Aug 19, 2004 4.473 4.488 4.450 4.468 228,559 -0.02(-0.43%)
Aug 18, 2004 4.406 4.538 4.395 4.488 274,985 +0.09(+2.11%)
Aug 17, 2004 4.391 4.413 4.364 4.395 157,134 +0.02(+0.44%)
Aug 16, 2004 4.264 4.434 4.264 4.376 372,301 +0.10(+2.30%)
Aug 13, 2004 4.144 4.328 4.126 4.277 379,741 +0.14(+3.36%)
Aug 12, 2004 4.128 4.256 4.108 4.138 504,437 +0.01(+0.25%)
Aug 11, 2004 4.152 4.152 4.086 4.128 382,122 -0.04(-1.07%)
Aug 10, 2004 4.055 4.226 4.017 4.173 324,982 +0.10(+2.38%)
Aug 09, 2004 4.122 4.211 4.014 4.076 541,935 -0.04(-1.09%)
Aug 06, 2004 4.734 4.734 3.940 4.120 1,782,346 -0.63(-13.27%)
Aug 05, 2004 4.809 4.845 4.749 4.751 347,898 -0.07(-1.36%)
Aug 04, 2004 4.809 4.824 4.734 4.816 236,594 +0.00(+0.09%)
Aug 03, 2004 4.834 4.854 4.810 4.812 233,916 -0.01(-0.25%)
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.