Applied Industrial Technologies (NY: AIT )

103.20 +2.04 (+2.02%)
Official Closing Price Updated: 4:10 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2001 8.156 8.156 7.884 8.138 67,500 -0.04(-0.49%)
Nov 29, 2001 8.111 8.178 8.000 8.178 16,100 +0.07(+0.82%)
Nov 28, 2001 8.000 8.222 8.000 8.111 116,000 +0.03(+0.39%)
Nov 27, 2001 7.822 8.116 7.800 8.080 30,900 +0.16(+2.02%)
Nov 26, 2001 7.889 8.213 7.889 7.920 58,200 +0.03(+0.39%)
Nov 23, 2001 8.000 8.013 7.889 7.889 41,500 -0.15(-1.88%)
Nov 21, 2001 8.089 8.098 8.040 8.040 9,200 -0.05(-0.60%)
Nov 20, 2001 8.178 8.231 8.089 8.089 30,600 -0.03(-0.38%)
Nov 19, 2001 7.924 8.120 7.924 8.120 31,900 +0.20(+2.58%)
Nov 16, 2001 7.964 8.071 7.902 7.916 24,700 -0.03(-0.39%)
Nov 15, 2001 7.644 8.000 7.644 7.947 40,000 +0.30(+3.95%)
Nov 14, 2001 7.511 7.644 7.511 7.644 11,800 +0.16(+2.08%)
Nov 13, 2001 7.333 7.520 7.324 7.489 32,300 +0.14(+1.94%)
Nov 12, 2001 7.356 7.356 7.320 7.347 17,200 -0.05(-0.72%)
Nov 09, 2001 7.511 7.533 7.400 7.400 63,200 -0.13(-1.77%)
Nov 08, 2001 7.489 7.693 7.489 7.533 35,300 +0.03(+0.36%)
Nov 07, 2001 7.498 7.529 7.498 7.507 11,000 +0.05(+0.66%)
Nov 06, 2001 7.467 7.498 7.440 7.458 27,900 -0.01(-0.18%)
Nov 05, 2001 7.378 7.516 7.378 7.471 53,200 +0.07(+0.96%)
Nov 02, 2001 7.387 7.467 7.387 7.400 8,400 -0.02(-0.30%)
Nov 01, 2001 7.378 7.520 7.378 7.422 48,400 +0.09(+1.21%)
Oct 31, 2001 7.333 7.333 7.333 7.333 124,600 +0.01(+0.18%)
Oct 30, 2001 7.333 7.333 7.218 7.320 15,600 -0.01(-0.18%)
Oct 29, 2001 7.333 7.333 7.271 7.333 46,900 -0.00(-0.06%)
Oct 26, 2001 7.329 7.338 7.311 7.338 15,900 +0.00(+0.06%)
Oct 25, 2001 7.302 7.347 7.298 7.333 13,900 +0.03(+0.43%)
Oct 24, 2001 7.324 7.333 7.289 7.302 8,600 +0.01(+0.18%)
Oct 23, 2001 7.311 7.356 7.267 7.289 35,200 +0.05(+0.74%)
Oct 22, 2001 7.236 7.236 7.236 7.236 34,300 -0.05(-0.73%)
Oct 19, 2001 7.351 7.351 7.111 7.289 25,600 +0.09(+1.30%)
Oct 18, 2001 7.351 7.351 7.196 7.196 39,400 -0.20(-2.70%)
Oct 17, 2001 7.511 7.511 7.396 7.396 21,500 -0.14(-1.89%)
Oct 16, 2001 7.538 7.542 7.467 7.538 23,500 +0.00(+0.00%)
Oct 15, 2001 7.493 7.542 7.471 7.538 35,000 +0.04(+0.59%)
Oct 12, 2001 7.453 7.493 7.453 7.493 14,000 +0.06(+0.78%)
Oct 11, 2001 7.529 7.547 7.436 7.436 26,500 -0.11(-1.41%)
Oct 10, 2001 7.444 7.551 7.444 7.542 14,700 +0.12(+1.62%)
Oct 09, 2001 7.498 7.498 7.422 7.422 7,800 -0.10(-1.30%)
Oct 08, 2001 7.533 7.542 7.436 7.520 12,900 -0.02(-0.29%)
Oct 05, 2001 7.520 7.551 7.351 7.542 15,000 +0.03(+0.41%)
Oct 04, 2001 7.533 7.547 7.418 7.511 13,800 -0.01(-0.12%)
Oct 03, 2001 7.462 7.520 7.400 7.520 15,800 +0.09(+1.20%)
Oct 02, 2001 7.524 7.524 7.356 7.431 22,000 -0.09(-1.24%)
Oct 01, 2001 7.507 7.542 7.507 7.524 15,700 +0.02(+0.24%)
Sep 28, 2001 7.489 7.516 7.467 7.507 78,300 +0.04(+0.48%)
Sep 27, 2001 7.467 7.556 7.467 7.471 30,500 +0.05(+0.66%)
Sep 26, 2001 7.680 7.680 7.422 7.422 50,000 -0.25(-3.30%)
Sep 25, 2001 7.378 7.689 7.333 7.676 62,300 +0.30(+4.04%)
Sep 24, 2001 7.689 7.689 7.378 7.378 78,900 -0.19(-2.47%)
Sep 21, 2001 7.653 7.653 7.533 7.564 69,000 -0.12(-1.56%)
Sep 20, 2001 7.684 7.684 7.658 7.684 32,000 +0.00(+0.06%)
Sep 19, 2001 7.618 7.680 7.600 7.680 29,200 +0.10(+1.35%)
Sep 18, 2001 7.684 7.684 7.578 7.578 64,800 -0.13(-1.67%)
Sep 17, 2001 7.711 7.733 7.684 7.707 29,400 -0.03(-0.40%)
Sep 10, 2001 7.800 7.800 7.733 7.738 19,300 -0.07(-0.85%)
Sep 07, 2001 7.893 7.902 7.733 7.804 28,000 -0.09(-1.13%)
Sep 06, 2001 7.960 7.996 7.893 7.893 7,800 -0.05(-0.67%)
Sep 05, 2001 7.969 7.987 7.889 7.947 14,200 -0.00(-0.06%)
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.