Applied Industrial Technologies (NY: AIT )

82.94 USD +0.21 (+0.25%)
Official Closing Price Updated: 7:00 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 8.267 8.267 7.933 8.000 36,000 -0.31(-3.74%)
Nov 27, 2002 8.342 8.422 8.089 8.311 136,800 -0.03(-0.37%)
Nov 26, 2002 8.133 8.422 8.000 8.342 103,400 -0.18(-2.14%)
Nov 25, 2002 8.471 8.533 8.418 8.524 36,600 +0.01(+0.10%)
Nov 22, 2002 8.387 8.547 8.356 8.516 17,900 +0.13(+1.54%)
Nov 21, 2002 8.151 8.400 8.120 8.387 38,100 +0.24(+2.89%)
Nov 20, 2002 8.000 8.240 8.000 8.151 33,400 +0.15(+1.89%)
Nov 19, 2002 8.262 8.378 8.000 8.000 79,900 -0.23(-2.76%)
Nov 18, 2002 8.467 8.467 8.089 8.227 79,300 -0.17(-2.06%)
Nov 15, 2002 8.524 8.533 8.267 8.400 27,500 -0.12(-1.46%)
Nov 14, 2002 8.089 8.524 8.000 8.524 106,700 +0.49(+6.08%)
Nov 13, 2002 7.662 8.142 7.662 8.036 48,900 +0.28(+3.55%)
Nov 12, 2002 7.902 7.956 7.707 7.760 62,800 -0.10(-1.24%)
Nov 11, 2002 7.889 8.080 7.858 7.858 30,500 -0.10(-1.23%)
Nov 08, 2002 7.800 8.067 7.800 7.956 65,200 +0.16(+1.99%)
Nov 07, 2002 8.036 8.036 7.778 7.800 45,700 -0.27(-3.31%)
Nov 06, 2002 7.844 8.120 7.844 8.067 47,000 +0.15(+1.85%)
Nov 05, 2002 8.067 8.067 7.902 7.920 49,700 -0.13(-1.60%)
Nov 04, 2002 7.956 8.156 7.933 8.049 54,700 +0.09(+1.17%)
Nov 01, 2002 7.689 7.956 7.556 7.956 78,000 +0.22(+2.87%)
Oct 31, 2002 7.600 7.733 7.556 7.733 32,700 +0.13(+1.75%)
Oct 30, 2002 7.556 7.756 7.511 7.600 42,100 +0.04(+0.59%)
Oct 29, 2002 7.356 7.556 7.289 7.556 70,100 +0.13(+1.80%)
Oct 28, 2002 7.400 7.422 7.298 7.422 88,600 +0.04(+0.60%)
Oct 25, 2002 7.111 7.378 7.111 7.378 10,000 +0.24(+3.43%)
Oct 24, 2002 7.289 7.289 6.933 7.133 69,600 -0.17(-2.37%)
Oct 23, 2002 6.778 7.422 6.756 7.307 170,400 +0.53(+7.80%)
Oct 22, 2002 6.689 7.067 6.533 6.778 524,500 -0.87(-11.34%)
Oct 21, 2002 7.778 7.836 7.511 7.644 44,700 -0.24(-3.10%)
Oct 18, 2002 7.867 7.956 7.693 7.889 46,900 +0.02(+0.28%)
Oct 17, 2002 7.689 7.951 7.689 7.867 34,800 +0.24(+3.21%)
Oct 16, 2002 7.982 7.982 7.556 7.622 40,100 -0.36(-4.56%)
Oct 15, 2002 7.622 7.991 7.613 7.987 37,100 +0.45(+6.02%)
Oct 14, 2002 7.604 7.604 7.338 7.533 29,400 -0.07(-0.88%)
Oct 11, 2002 7.467 7.644 7.400 7.600 75,400 +0.13(+1.79%)
Oct 10, 2002 7.333 7.689 7.289 7.467 57,600 +0.08(+1.14%)
Oct 09, 2002 7.578 7.667 7.284 7.382 61,600 -0.13(-1.72%)
Oct 08, 2002 7.556 7.600 7.316 7.511 53,200 -0.04(-0.59%)
Oct 07, 2002 7.867 7.929 7.556 7.556 55,700 -0.22(-2.86%)
Oct 04, 2002 8.000 8.000 7.773 7.778 50,600 -0.30(-3.69%)
Oct 03, 2002 7.978 8.213 7.978 8.076 26,700 +0.16(+2.08%)
Oct 02, 2002 7.822 8.413 7.684 7.911 92,800 +0.16(+2.01%)
Oct 01, 2002 7.511 7.778 7.467 7.756 65,300 +0.22(+2.95%)
Sep 30, 2002 7.556 7.591 7.467 7.533 55,800 +0.02(+0.30%)
Sep 27, 2002 7.876 7.884 7.467 7.511 44,200 -0.45(-5.69%)
Sep 26, 2002 7.756 8.040 7.733 7.964 48,200 +0.43(+5.72%)
Sep 25, 2002 7.422 7.640 7.418 7.533 27,300 +0.10(+1.38%)
Sep 24, 2002 7.542 7.556 7.387 7.431 44,600 -0.12(-1.65%)
Sep 23, 2002 7.649 7.649 7.467 7.556 33,000 -0.09(-1.16%)
Sep 20, 2002 7.867 7.889 7.644 7.644 82,700 -0.10(-1.32%)
Sep 19, 2002 8.000 8.022 7.733 7.747 36,500 -0.23(-2.90%)
Sep 18, 2002 8.084 8.200 7.956 7.978 52,300 -0.11(-1.37%)
Sep 17, 2002 8.138 8.267 8.089 8.089 40,800 +0.00(+0.05%)
Sep 16, 2002 8.356 8.356 8.044 8.084 35,600 -0.25(-3.04%)
Sep 13, 2002 8.107 8.378 7.956 8.338 37,400 +0.23(+2.85%)
Sep 12, 2002 8.222 8.289 8.089 8.107 18,800 -0.14(-1.67%)
Sep 11, 2002 8.462 8.462 8.244 8.244 23,200 -0.22(-2.57%)
Sep 10, 2002 8.489 8.489 8.222 8.462 71,400 -0.03(-0.31%)
Sep 09, 2002 8.440 8.533 8.347 8.489 88,300 +0.16(+1.92%)
Sep 06, 2002 8.222 8.400 8.000 8.329 99,300 +0.13(+1.57%)
Sep 05, 2002 8.444 8.444 7.867 8.200 127,900 -0.20(-2.38%)
Sep 04, 2002 8.444 8.667 8.262 8.400 208,500 +0.02(+0.26%)
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.