Applied Industrial Technologies (NY: AIT )

197.55 -0.33 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 3.539 3.569 3.521 3.539 50,296 +0.01(+0.30%)
Nov 26, 2003 3.547 3.575 3.523 3.529 124,997 -0.03(-0.88%)
Nov 25, 2003 3.547 3.553 3.529 3.560 127,080 +0.00(+0.04%)
Nov 24, 2003 3.411 3.559 3.405 3.559 174,103 +0.12(+3.61%)
Nov 21, 2003 3.450 3.456 3.377 3.435 120,235 -0.01(-0.43%)
Nov 20, 2003 3.450 3.454 3.371 3.450 194,639 -0.04(-1.07%)
Nov 19, 2003 3.486 3.480 3.429 3.487 83,926 +0.00(+0.04%)
Nov 18, 2003 3.475 3.486 3.453 3.486 125,295 +0.01(+0.39%)
Nov 17, 2003 3.421 3.511 3.411 3.472 173,508 -0.02(-0.47%)
Nov 14, 2003 3.562 3.569 3.484 3.488 152,973 -0.06(-1.73%)
Nov 13, 2003 3.617 3.617 3.551 3.550 189,579 -0.07(-2.02%)
Nov 12, 2003 3.595 3.624 3.595 3.623 301,184 +0.02(+0.50%)
Nov 11, 2003 3.592 3.642 3.590 3.605 172,615 +0.00(+0.00%)
Nov 10, 2003 3.584 3.623 3.581 3.605 431,836 +0.03(+0.84%)
Nov 07, 2003 3.494 3.620 3.484 3.575 425,289 +0.10(+2.75%)
Nov 06, 2003 3.450 3.481 3.420 3.480 186,008 +0.04(+1.30%)
Nov 05, 2003 3.409 3.471 3.399 3.435 144,640 +0.02(+0.66%)
Nov 04, 2003 3.411 3.472 3.411 3.412 165,770 +0.00(+0.00%)
Nov 03, 2003 3.405 3.477 3.391 3.412 176,782 +0.04(+1.33%)
Oct 31, 2003 3.406 3.429 3.348 3.368 166,365 -0.05(-1.57%)
Oct 30, 2003 3.399 3.424 3.379 3.421 58,927 +0.02(+0.70%)
Oct 29, 2003 3.368 3.430 3.366 3.397 174,401 +0.03(+0.89%)
Oct 28, 2003 3.345 3.375 3.330 3.368 161,604 +0.04(+1.12%)
Oct 27, 2003 3.248 3.339 3.248 3.330 214,579 +0.09(+2.76%)
Oct 24, 2003 3.269 3.278 3.208 3.241 278,268 -0.03(-0.87%)
Oct 23, 2003 3.245 3.318 3.245 3.269 143,747 +0.02(+0.74%)
Oct 22, 2003 3.315 3.324 3.244 3.245 228,864 -0.08(-2.51%)
Oct 21, 2003 3.348 3.399 3.324 3.329 216,364 -0.02(-0.54%)
Oct 20, 2003 3.332 3.384 3.332 3.347 141,366 +0.00(+0.04%)
Oct 17, 2003 3.357 3.379 3.357 3.345 163,984 -0.02(-0.67%)
Oct 16, 2003 3.281 3.371 3.281 3.368 200,293 +0.09(+2.78%)
Oct 15, 2003 3.270 3.303 3.241 3.276 438,979 +0.01(+0.27%)
Oct 14, 2003 3.270 3.270 3.264 3.267 262,792 +0.01(+0.37%)
Oct 13, 2003 3.215 3.339 3.215 3.256 297,315 +0.07(+2.35%)
Oct 10, 2003 3.245 3.245 3.176 3.181 111,604 -0.05(-1.43%)
Oct 09, 2003 3.300 3.333 3.179 3.227 208,626 -0.04(-1.32%)
Oct 08, 2003 3.208 3.263 3.208 3.270 358,028 +0.06(+1.86%)
Oct 07, 2003 3.109 3.194 3.105 3.211 252,376 +0.09(+2.97%)
Oct 06, 2003 2.987 3.117 2.987 3.118 144,044 +0.13(+4.40%)
Oct 03, 2003 2.987 2.987 2.964 2.987 279,756 +0.01(+0.50%)
Oct 02, 2003 2.963 2.987 2.960 2.972 339,279 -0.01(-0.20%)
Oct 01, 2003 2.978 2.978 2.963 2.978 423,503 +0.01(+0.35%)
Sep 30, 2003 3.009 3.009 2.960 2.967 264,875 -0.02(-0.65%)
Sep 29, 2003 2.975 3.035 2.964 2.987 333,922 +0.02(+0.81%)
Sep 26, 2003 3.155 3.155 2.963 2.963 177,675 -0.16(-5.21%)
Sep 25, 2003 3.114 3.158 3.114 3.126 185,413 -0.01(-0.33%)
Sep 24, 2003 3.224 3.227 3.135 3.136 179,460 -0.09(-2.91%)
Sep 23, 2003 3.199 3.253 3.191 3.230 145,532 +0.03(+0.98%)
Sep 22, 2003 3.290 3.293 3.187 3.199 125,890 -0.10(-3.08%)
Sep 19, 2003 3.260 3.320 3.260 3.300 162,794 +0.02(+0.68%)
Sep 18, 2003 3.266 3.294 3.256 3.278 139,580 +0.02(+0.50%)
Sep 17, 2003 3.323 3.342 3.254 3.261 98,212 -0.07(-2.06%)
Sep 16, 2003 3.241 3.305 3.208 3.330 129,461 +0.09(+2.76%)
Sep 15, 2003 3.296 3.357 3.229 3.241 149,104 -0.04(-1.23%)
Sep 12, 2003 3.221 3.320 3.188 3.281 90,474 +0.06(+1.85%)
Sep 11, 2003 3.315 3.315 3.191 3.221 309,517 -0.09(-2.84%)
Sep 10, 2003 3.315 3.323 3.285 3.315 109,521 +0.00(+0.00%)
Sep 09, 2003 3.368 3.423 3.315 3.315 168,746 -0.05(-1.55%)
Sep 08, 2003 3.375 3.426 3.368 3.368 81,843 +0.00(+0.04%)
Sep 05, 2003 3.400 3.423 3.360 3.366 64,582 -0.03(-1.01%)
Sep 04, 2003 3.420 3.426 3.384 3.400 88,093 -0.01(-0.39%)
Sep 03, 2003 3.420 3.426 3.412 3.414 174,699 +0.02(+0.48%)
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.