Applied Industrial Technologies (NY: AIT )

214.87 +1.40 (+0.66%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2000 2.414 2.432 2.405 2.432 89,462 +0.04(+1.50%)
Oct 30, 2000 2.396 2.414 2.396 2.396 47,053 -0.01(-0.37%)
Oct 27, 2000 2.450 2.450 2.378 2.405 32,503 -0.04(-1.83%)
Oct 26, 2000 2.432 2.450 2.432 2.450 33,122 +0.03(+1.11%)
Oct 25, 2000 2.486 2.486 2.423 2.423 46,124 -0.06(-2.53%)
Oct 24, 2000 2.548 2.548 2.477 2.486 29,717 -0.06(-2.46%)
Oct 23, 2000 2.351 2.548 2.351 2.548 120,418 +0.21(+8.81%)
Oct 20, 2000 2.342 2.351 2.333 2.342 18,573 +0.01(+0.38%)
Oct 19, 2000 2.351 2.360 2.333 2.333 22,288 +0.00(+0.00%)
Oct 18, 2000 2.306 2.342 2.306 2.333 6,810 +0.02(+0.77%)
Oct 17, 2000 2.306 2.324 2.288 2.315 82,033 +0.01(+0.39%)
Oct 16, 2000 2.369 2.369 2.306 2.306 31,884 -0.06(-2.65%)
Oct 13, 2000 2.342 2.387 2.342 2.369 42,719 +0.04(+1.93%)
Oct 12, 2000 2.297 2.324 2.297 2.324 22,907 +0.03(+1.17%)
Oct 11, 2000 2.324 2.324 2.297 2.297 17,644 -0.03(-1.16%)
Oct 10, 2000 2.369 2.387 2.324 2.324 17,335 -0.05(-2.26%)
Oct 09, 2000 2.423 2.423 2.351 2.378 29,717 -0.06(-2.57%)
Oct 06, 2000 2.468 2.468 2.441 2.441 34,670 -0.04(-1.45%)
Oct 05, 2000 2.396 2.477 2.396 2.477 43,028 +0.08(+3.37%)
Oct 04, 2000 2.396 2.396 2.396 2.396 28,789 +0.00(+0.00%)
Oct 03, 2000 2.432 2.432 2.396 2.396 32,813 -0.04(-1.84%)
Oct 02, 2000 2.459 2.495 2.423 2.441 62,840 -0.04(-1.81%)
Sep 29, 2000 2.477 2.530 2.477 2.486 61,911 +0.00(+0.00%)
Sep 28, 2000 2.441 2.486 2.441 2.486 16,406 +0.04(+1.84%)
Sep 27, 2000 2.432 2.441 2.432 2.441 20,740 +0.00(+0.00%)
Sep 26, 2000 2.450 2.450 2.432 2.441 124,133 -0.01(-0.37%)
Sep 25, 2000 2.459 2.477 2.450 2.450 53,863 -0.03(-1.09%)
Sep 22, 2000 2.495 2.495 2.477 2.477 39,004 -0.03(-1.08%)
Sep 21, 2000 2.504 2.513 2.504 2.504 39,314 +0.00(+0.00%)
Sep 20, 2000 2.513 2.530 2.504 2.504 47,981 -0.01(-0.36%)
Sep 19, 2000 2.522 2.522 2.504 2.513 66,864 -0.01(-0.36%)
Sep 18, 2000 2.539 2.539 2.522 2.522 58,197 -0.04(-1.40%)
Sep 15, 2000 2.548 2.584 2.539 2.557 113,298 -0.03(-1.04%)
Sep 14, 2000 2.522 2.584 2.522 2.584 56,339 +0.06(+2.49%)
Sep 13, 2000 2.477 2.522 2.477 2.522 33,122 +0.04(+1.44%)
Sep 12, 2000 2.477 2.495 2.477 2.486 56,030 +0.00(+0.00%)
Sep 11, 2000 2.477 2.504 2.477 2.486 73,984 +0.02(+0.73%)
Sep 08, 2000 2.450 2.468 2.432 2.468 676,077 +0.03(+1.10%)
Sep 07, 2000 2.423 2.441 2.414 2.441 59,125 +0.03(+1.12%)
Sep 06, 2000 2.405 2.414 2.396 2.414 55,411 +0.01(+0.37%)
Sep 05, 2000 2.414 2.414 2.351 2.405 45,505 +0.01(+0.37%)
Sep 01, 2000 2.423 2.432 2.387 2.396 64,078 -0.04(-1.48%)
Aug 31, 2000 2.405 2.432 2.405 2.432 110,512 +0.02(+0.74%)
Aug 30, 2000 2.432 2.432 2.414 2.414 139,611 -0.02(-0.74%)
Aug 29, 2000 2.405 2.432 2.405 2.432 58,816 +0.03(+1.12%)
Aug 28, 2000 2.423 2.432 2.405 2.405 73,365 -0.02(-0.74%)
Aug 25, 2000 2.432 2.432 2.414 2.423 40,242 -0.01(-0.37%)
Aug 24, 2000 2.351 2.441 2.351 2.432 121,347 +0.09(+3.83%)
Aug 23, 2000 2.333 2.360 2.306 2.342 84,819 +0.00(+0.00%)
Aug 22, 2000 2.414 2.423 2.342 2.342 94,106 -0.10(-4.04%)
Aug 21, 2000 2.477 2.477 2.441 2.441 95,963 -0.04(-1.45%)
Aug 18, 2000 2.504 2.504 2.468 2.477 971,087 -0.01(-0.36%)
Aug 17, 2000 2.513 2.530 2.459 2.486 112,679 -0.03(-1.07%)
Aug 16, 2000 2.539 2.548 2.495 2.513 70,889 -0.02(-0.71%)
Aug 15, 2000 2.575 2.584 2.530 2.530 63,150 -0.03(-1.05%)
Aug 14, 2000 2.504 2.557 2.504 2.557 39,004 +0.06(+2.52%)
Aug 11, 2000 2.575 2.575 2.495 2.495 23,836 -0.11(-4.14%)
Aug 10, 2000 2.566 2.629 2.557 2.602 66,245 +0.08(+3.20%)
Aug 09, 2000 2.450 2.548 2.441 2.522 199,046 +0.09(+3.69%)
Aug 08, 2000 2.450 2.459 2.423 2.432 147,350 -0.04(-1.81%)
Aug 07, 2000 2.504 2.504 2.450 2.477 15,168 -0.02(-0.72%)
Aug 04, 2000 2.504 2.513 2.477 2.495 44,266 +0.01(+0.36%)
Aug 03, 2000 2.495 2.513 2.486 2.486 27,241 -0.02(-0.72%)
Aug 02, 2000 2.396 2.513 2.396 2.504 41,790 +0.10(+4.10%)
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.