Applied Industrial Technologies (NY: AIT )

214.87 +1.40 (+0.66%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 2.513 2.728 2.513 2.714 363,113 +0.22(+8.68%)
Dec 30, 2002 2.527 2.541 2.469 2.497 123,823 -0.02(-0.63%)
Dec 27, 2002 2.534 2.548 2.513 2.513 39,004 -0.03(-1.02%)
Dec 26, 2002 2.556 2.580 2.513 2.538 73,984 -0.03(-1.17%)
Dec 24, 2002 2.567 2.574 2.557 2.569 16,716 -0.00(-0.06%)
Dec 23, 2002 2.570 2.580 2.543 2.570 86,057 -0.01(-0.28%)
Dec 20, 2002 2.570 2.604 2.541 2.577 192,855 +0.01(+0.45%)
Dec 19, 2002 2.534 2.567 2.478 2.566 88,224 +0.05(+1.82%)
Dec 18, 2002 2.564 2.567 2.498 2.520 152,922 -0.04(-1.74%)
Dec 17, 2002 2.564 2.583 2.557 2.564 274,579 +0.00(+0.06%)
Dec 16, 2002 2.513 2.569 2.513 2.563 338,348 +0.05(+2.00%)
Dec 13, 2002 2.583 2.584 2.513 2.513 278,293 -0.07(-2.72%)
Dec 12, 2002 2.599 2.606 2.563 2.583 96,272 -0.01(-0.33%)
Dec 11, 2002 2.563 2.599 2.563 2.591 66,555 +0.03(+1.12%)
Dec 10, 2002 2.513 2.591 2.513 2.563 122,275 +0.06(+2.29%)
Dec 09, 2002 2.563 2.606 2.502 2.505 79,247 -0.04(-1.69%)
Dec 06, 2002 2.556 2.581 2.467 2.548 112,989 -0.04(-1.39%)
Dec 05, 2002 2.636 2.655 2.584 2.584 60,983 -0.04(-1.64%)
Dec 04, 2002 2.613 2.675 2.577 2.627 76,770 +0.00(+0.00%)
Dec 03, 2002 2.622 2.675 2.614 2.627 108,655 -0.01(-0.33%)
Dec 02, 2002 2.584 2.636 2.584 2.636 108,964 +0.05(+2.00%)
Nov 29, 2002 2.670 2.670 2.563 2.584 111,441 -0.10(-3.74%)
Nov 27, 2002 2.695 2.721 2.613 2.685 423,477 -0.01(-0.37%)
Nov 26, 2002 2.627 2.721 2.584 2.695 320,084 -0.06(-2.14%)
Nov 25, 2002 2.737 2.757 2.719 2.754 113,298 +0.00(+0.10%)
Nov 22, 2002 2.709 2.761 2.699 2.751 55,411 +0.04(+1.54%)
Nov 21, 2002 2.633 2.714 2.623 2.709 117,942 +0.08(+2.89%)
Nov 20, 2002 2.584 2.662 2.584 2.633 103,392 +0.05(+1.89%)
Nov 19, 2002 2.669 2.706 2.584 2.584 247,337 -0.07(-2.76%)
Nov 18, 2002 2.735 2.735 2.613 2.658 245,480 -0.06(-2.06%)
Nov 15, 2002 2.754 2.757 2.670 2.714 85,128 -0.04(-1.46%)
Nov 14, 2002 2.613 2.754 2.584 2.754 330,299 +0.16(+6.08%)
Nov 13, 2002 2.475 2.630 2.475 2.596 151,374 +0.09(+3.55%)
Nov 12, 2002 2.553 2.570 2.490 2.507 194,403 -0.03(-1.24%)
Nov 11, 2002 2.548 2.610 2.538 2.538 94,415 -0.03(-1.23%)
Nov 08, 2002 2.520 2.606 2.520 2.570 201,832 +0.05(+1.99%)
Nov 07, 2002 2.596 2.596 2.513 2.520 141,468 -0.09(-3.31%)
Nov 06, 2002 2.534 2.623 2.534 2.606 145,492 +0.05(+1.85%)
Nov 05, 2002 2.606 2.606 2.553 2.558 153,850 -0.04(-1.60%)
Nov 04, 2002 2.570 2.635 2.563 2.600 169,328 +0.03(+1.17%)
Nov 01, 2002 2.484 2.570 2.441 2.570 241,456 +0.07(+2.87%)
Oct 31, 2002 2.455 2.498 2.441 2.498 101,225 +0.04(+1.75%)
Oct 30, 2002 2.441 2.505 2.426 2.455 130,324 +0.01(+0.59%)
Oct 29, 2002 2.376 2.441 2.355 2.441 217,001 +0.04(+1.80%)
Oct 28, 2002 2.390 2.398 2.357 2.398 274,269 +0.01(+0.60%)
Oct 25, 2002 2.297 2.383 2.297 2.383 30,955 +0.08(+3.43%)
Oct 24, 2002 2.355 2.355 2.240 2.304 215,453 -0.06(-2.37%)
Oct 23, 2002 2.189 2.398 2.182 2.360 527,488 +0.17(+7.80%)
Oct 22, 2002 2.161 2.283 2.111 2.189 1,623,638 -0.28(-11.34%)
Oct 21, 2002 2.513 2.531 2.426 2.469 138,372 -0.08(-3.10%)
Oct 18, 2002 2.541 2.570 2.485 2.548 145,183 +0.01(+0.28%)
Oct 17, 2002 2.484 2.569 2.484 2.541 107,726 +0.08(+3.21%)
Oct 16, 2002 2.579 2.579 2.441 2.462 124,133 -0.12(-4.56%)
Oct 15, 2002 2.462 2.581 2.459 2.580 114,846 +0.15(+6.02%)
Oct 14, 2002 2.457 2.457 2.370 2.434 91,010 -0.02(-0.88%)
Oct 11, 2002 2.412 2.469 2.390 2.455 233,407 +0.04(+1.79%)
Oct 10, 2002 2.369 2.484 2.355 2.412 178,306 +0.03(+1.14%)
Oct 09, 2002 2.448 2.477 2.353 2.385 190,688 -0.04(-1.72%)
Oct 08, 2002 2.441 2.455 2.363 2.426 164,685 -0.01(-0.59%)
Oct 07, 2002 2.541 2.561 2.441 2.441 172,424 -0.07(-2.86%)
Oct 04, 2002 2.584 2.584 2.511 2.513 156,636 -0.10(-3.69%)
Oct 03, 2002 2.577 2.653 2.577 2.609 82,652 +0.05(+2.08%)
Oct 02, 2002 2.527 2.718 2.482 2.556 287,270 +0.05(+2.01%)
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.