Applied Industrial Technologies (NY: AIT )

222.05 +7.18 (+3.34%)
Streaming Delayed Price Updated: 2:32 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2000 2.988 2.997 2.952 2.952 40,861 -0.04(-1.20%)
Dec 28, 2000 2.961 2.988 2.952 2.988 83,890 +0.03(+0.91%)
Dec 27, 2000 2.943 2.961 2.871 2.961 85,128 +0.01(+0.30%)
Dec 26, 2000 2.916 3.015 2.916 2.952 72,436 +0.03(+0.92%)
Dec 22, 2000 2.854 2.925 2.854 2.925 93,177 +0.08(+2.84%)
Dec 21, 2000 2.809 2.845 2.809 2.845 43,338 +0.04(+1.60%)
Dec 20, 2000 2.827 2.845 2.800 2.800 90,391 -0.03(-0.95%)
Dec 19, 2000 2.737 2.836 2.737 2.827 117,632 +0.10(+3.62%)
Dec 18, 2000 2.809 2.827 2.719 2.728 133,420 -0.07(-2.56%)
Dec 15, 2000 2.800 2.845 2.800 2.800 172,424 -0.01(-0.32%)
Dec 14, 2000 2.818 2.818 2.800 2.809 51,077 -0.02(-0.63%)
Dec 13, 2000 2.818 2.854 2.818 2.827 213,595 +0.01(+0.32%)
Dec 12, 2000 2.880 2.880 2.818 2.818 55,101 -0.06(-2.18%)
Dec 11, 2000 2.710 2.880 2.710 2.880 153,850 +0.19(+7.00%)
Dec 08, 2000 2.665 2.701 2.665 2.692 66,555 +0.04(+1.69%)
Dec 07, 2000 2.629 2.647 2.611 2.647 107,107 +0.00(+0.00%)
Dec 06, 2000 2.638 2.692 2.638 2.647 50,458 +0.00(+0.00%)
Dec 05, 2000 2.539 2.647 2.539 2.647 358,469 +0.12(+4.61%)
Dec 04, 2000 2.566 2.584 2.530 2.530 78,937 -0.04(-1.40%)
Dec 01, 2000 2.548 2.584 2.548 2.566 74,913 +0.02(+0.70%)
Nov 30, 2000 2.539 2.593 2.539 2.548 109,893 +0.01(+0.35%)
Nov 29, 2000 2.584 2.584 2.539 2.539 97,511 -0.04(-1.74%)
Nov 28, 2000 2.504 2.584 2.495 2.584 93,486 +0.09(+3.60%)
Nov 27, 2000 2.495 2.495 2.459 2.495 44,576 +0.00(+0.00%)
Nov 24, 2000 2.486 2.495 2.477 2.495 79,247 +0.03(+1.09%)
Nov 22, 2000 2.450 2.468 2.441 2.468 65,317 +0.02(+0.73%)
Nov 21, 2000 2.450 2.459 2.450 2.450 75,842 -0.02(-0.73%)
Nov 20, 2000 2.495 2.495 2.441 2.468 87,914 -0.03(-1.08%)
Nov 17, 2000 2.459 2.495 2.450 2.495 51,696 +0.05(+2.21%)
Nov 16, 2000 2.450 2.450 2.432 2.441 19,502 -0.01(-0.37%)
Nov 15, 2000 2.459 2.468 2.432 2.450 37,147 +0.00(+0.00%)
Nov 14, 2000 2.459 2.463 2.441 2.450 53,553 -0.01(-0.37%)
Nov 13, 2000 2.405 2.459 2.387 2.459 40,861 +0.02(+0.74%)
Nov 10, 2000 2.495 2.495 2.441 2.441 62,840 -0.04(-1.45%)
Nov 09, 2000 2.450 2.477 2.432 2.477 189,450 +0.01(+0.36%)
Nov 08, 2000 2.495 2.495 2.468 2.468 18,573 -0.03(-1.08%)
Nov 07, 2000 2.477 2.495 2.468 2.495 43,028 +0.00(+0.00%)
Nov 06, 2000 2.504 2.504 2.486 2.495 30,955 -0.01(-0.36%)
Nov 03, 2000 2.432 2.504 2.432 2.504 43,957 +0.07(+2.95%)
Nov 02, 2000 2.459 2.459 2.432 2.432 160,970 -0.01(-0.37%)
Nov 01, 2000 2.441 2.441 2.414 2.441 156,636 +0.01(+0.37%)
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%)
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.