Applied Industrial Technologies (NY: AIT )

197.84 -0.04 (-0.02%)
Streaming Delayed Price Updated: 11:23 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 2.778 2.778 2.666 2.688 107,137 -0.10(-3.74%)
Nov 27, 2002 2.803 2.830 2.718 2.793 407,121 -0.01(-0.37%)
Nov 26, 2002 2.733 2.830 2.688 2.803 307,721 -0.06(-2.14%)
Nov 25, 2002 2.846 2.867 2.829 2.864 108,922 +0.00(+0.10%)
Nov 22, 2002 2.818 2.872 2.808 2.861 53,270 +0.04(+1.54%)
Nov 21, 2002 2.739 2.823 2.728 2.818 113,386 +0.08(+2.89%)
Nov 20, 2002 2.688 2.769 2.688 2.739 99,399 +0.05(+1.89%)
Nov 19, 2002 2.776 2.815 2.688 2.688 237,785 -0.08(-2.76%)
Nov 18, 2002 2.845 2.845 2.718 2.764 235,999 -0.06(-2.06%)
Nov 15, 2002 2.864 2.867 2.778 2.823 81,840 -0.04(-1.46%)
Nov 14, 2002 2.718 2.864 2.688 2.864 317,542 +0.16(+6.08%)
Nov 13, 2002 2.575 2.736 2.575 2.700 145,528 +0.09(+3.55%)
Nov 12, 2002 2.655 2.673 2.590 2.607 186,894 -0.03(-1.24%)
Nov 11, 2002 2.651 2.715 2.640 2.640 90,769 -0.03(-1.23%)
Nov 08, 2002 2.621 2.711 2.621 2.673 194,037 +0.05(+1.99%)
Nov 07, 2002 2.700 2.700 2.613 2.621 136,004 -0.09(-3.31%)
Nov 06, 2002 2.636 2.728 2.636 2.711 139,873 +0.05(+1.85%)
Nov 05, 2002 2.711 2.711 2.655 2.661 147,908 -0.04(-1.60%)
Nov 04, 2002 2.673 2.740 2.666 2.705 162,789 +0.03(+1.17%)
Nov 01, 2002 2.584 2.673 2.539 2.673 232,130 +0.07(+2.87%)
Oct 31, 2002 2.554 2.599 2.539 2.599 97,316 +0.04(+1.75%)
Oct 30, 2002 2.539 2.606 2.524 2.554 125,291 +0.01(+0.59%)
Oct 29, 2002 2.472 2.539 2.449 2.539 208,619 +0.04(+1.80%)
Oct 28, 2002 2.487 2.494 2.452 2.494 263,676 +0.01(+0.60%)
Oct 25, 2002 2.389 2.479 2.389 2.479 29,760 +0.08(+3.43%)
Oct 24, 2002 2.449 2.449 2.330 2.397 207,131 -0.06(-2.37%)
Oct 23, 2002 2.277 2.494 2.270 2.455 507,116 +0.18(+7.80%)
Oct 22, 2002 2.248 2.375 2.195 2.277 1,560,929 -0.29(-11.34%)
Oct 21, 2002 2.613 2.633 2.524 2.569 133,028 -0.08(-3.10%)
Oct 18, 2002 2.643 2.673 2.585 2.651 139,575 +0.01(+0.28%)
Oct 17, 2002 2.584 2.672 2.584 2.643 103,565 +0.08(+3.21%)
Oct 16, 2002 2.682 2.682 2.539 2.561 119,338 -0.12(-4.56%)
Oct 15, 2002 2.561 2.685 2.558 2.684 110,410 +0.15(+6.02%)
Oct 14, 2002 2.555 2.555 2.466 2.531 87,495 -0.02(-0.88%)
Oct 11, 2002 2.509 2.569 2.487 2.554 224,392 +0.04(+1.79%)
Oct 10, 2002 2.464 2.584 2.449 2.509 171,419 +0.03(+1.14%)
Oct 09, 2002 2.546 2.576 2.448 2.481 183,323 -0.04(-1.72%)
Oct 08, 2002 2.539 2.554 2.458 2.524 158,324 -0.01(-0.59%)
Oct 07, 2002 2.643 2.664 2.539 2.539 165,765 -0.07(-2.86%)
Oct 04, 2002 2.688 2.688 2.612 2.613 150,587 -0.10(-3.69%)
Oct 03, 2002 2.681 2.760 2.681 2.714 79,460 +0.06(+2.08%)
Oct 02, 2002 2.628 2.827 2.582 2.658 276,175 +0.05(+2.01%)
Oct 01, 2002 2.524 2.613 2.509 2.606 194,334 +0.07(+2.95%)
Sep 30, 2002 2.539 2.551 2.509 2.531 166,062 +0.01(+0.30%)
Sep 27, 2002 2.646 2.649 2.509 2.524 131,540 -0.15(-5.69%)
Sep 26, 2002 2.606 2.702 2.599 2.676 143,444 +0.14(+5.72%)
Sep 25, 2002 2.494 2.567 2.493 2.531 81,245 +0.03(+1.38%)
Sep 24, 2002 2.534 2.539 2.482 2.497 132,731 -0.04(-1.65%)
Sep 23, 2002 2.570 2.570 2.509 2.539 98,209 -0.03(-1.16%)
Sep 20, 2002 2.643 2.651 2.569 2.569 246,117 -0.03(-1.32%)
Sep 19, 2002 2.688 2.696 2.599 2.603 108,625 -0.08(-2.90%)
Sep 18, 2002 2.717 2.755 2.673 2.681 155,646 -0.04(-1.37%)
Sep 17, 2002 2.734 2.778 2.718 2.718 121,422 +0.00(+0.05%)
Sep 16, 2002 2.808 2.808 2.703 2.717 105,946 -0.09(-3.04%)
Sep 13, 2002 2.724 2.815 2.673 2.802 111,303 +0.08(+2.85%)
Sep 12, 2002 2.763 2.785 2.718 2.724 55,949 -0.05(-1.67%)
Sep 11, 2002 2.843 2.843 2.770 2.770 69,043 -0.07(-2.57%)
Sep 10, 2002 2.852 2.852 2.763 2.843 212,488 -0.01(-0.31%)
Sep 09, 2002 2.836 2.867 2.805 2.852 262,783 +0.05(+1.92%)
Sep 06, 2002 2.763 2.823 2.688 2.799 295,520 +0.04(+1.57%)
Sep 05, 2002 2.837 2.837 2.643 2.755 380,634 -0.07(-2.38%)
Sep 04, 2002 2.837 2.912 2.776 2.823 620,502 +0.01(+0.27%)
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.