Applied Industrial Technologies (NY: AIT )

197.55 -0.33 (-0.17%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 9.233 9.250 9.119 9.207 322,811 -0.01(-0.07%)
Dec 30, 2004 9.240 9.274 9.072 9.213 514,077 -0.05(-0.58%)
Dec 29, 2004 9.983 9.983 9.146 9.267 943,037 -0.71(-7.14%)
Dec 28, 2004 9.815 10.04 9.469 9.979 1,007,520 +0.16(+1.68%)
Dec 27, 2004 10.11 10.15 9.815 9.815 270,232 -0.29(-2.89%)
Dec 23, 2004 10.03 10.17 9.791 10.11 247,614 +0.08(+0.77%)
Dec 22, 2004 10.35 10.35 9.791 10.03 513,283 -0.32(-3.05%)
Dec 21, 2004 10.15 10.75 10.15 10.35 551,775 +0.25(+2.43%)
Dec 20, 2004 9.899 10.15 9.818 10.10 249,201 +3.50(+53.02%)
Dec 17, 2004 6.705 6.705 6.527 6.601 330,350 -0.12(-1.82%)
Dec 16, 2004 6.653 6.723 6.575 6.723 585,702 +0.05(+0.81%)
Dec 15, 2004 6.475 6.692 6.466 6.669 214,281 +0.19(+3.00%)
Dec 14, 2004 6.511 6.511 6.414 6.475 339,874 -0.05(-0.82%)
Dec 13, 2004 6.466 6.536 6.369 6.529 231,245 +0.06(+0.85%)
Dec 10, 2004 6.474 6.493 6.372 6.474 153,270 -0.02(-0.25%)
Dec 09, 2004 6.471 6.533 6.332 6.490 226,186 +0.02(+0.32%)
Dec 08, 2004 6.392 6.493 6.392 6.469 371,719 +0.09(+1.45%)
Dec 07, 2004 6.421 6.619 6.369 6.377 369,040 -0.04(-0.60%)
Dec 06, 2004 6.496 6.498 6.363 6.415 304,458 -0.08(-1.24%)
Dec 03, 2004 6.533 6.635 6.496 6.496 287,792 -0.04(-0.57%)
Dec 02, 2004 6.641 6.728 6.516 6.533 430,944 -0.11(-1.60%)
Dec 01, 2004 6.218 6.777 6.177 6.639 891,947 +0.42(+6.75%)
Nov 30, 2004 6.318 6.377 6.177 6.220 462,788 -0.10(-1.54%)
Nov 29, 2004 6.239 6.390 6.227 6.317 524,989 +0.08(+1.24%)
Nov 26, 2004 6.227 6.287 6.199 6.239 98,807 -0.00(-0.05%)
Nov 24, 2004 6.242 6.287 6.208 6.242 273,804 +0.01(+0.12%)
Nov 23, 2004 6.018 6.250 6.003 6.235 489,871 +0.22(+3.60%)
Nov 22, 2004 5.993 6.041 5.918 6.018 330,053 +0.03(+0.42%)
Nov 19, 2004 5.973 6.033 5.891 5.993 358,326 -0.00(-0.03%)
Nov 18, 2004 6.081 6.082 5.945 5.994 393,444 -0.08(-1.35%)
Nov 17, 2004 5.796 6.097 5.796 6.077 1,045,813 +0.30(+5.12%)
Nov 16, 2004 6.047 6.093 5.767 5.781 885,101 -0.27(-4.54%)
Nov 15, 2004 5.951 6.100 5.942 6.056 618,738 +0.12(+2.04%)
Nov 12, 2004 5.858 5.973 5.809 5.935 444,039 +0.09(+1.56%)
Nov 11, 2004 5.727 5.954 5.727 5.844 532,132 +0.12(+2.14%)
Nov 10, 2004 5.705 5.794 5.675 5.721 267,554 +0.00(+0.00%)
Nov 09, 2004 5.643 5.745 5.578 5.721 436,896 +0.09(+1.65%)
Nov 08, 2004 5.593 5.660 5.584 5.628 712,486 +0.04(+0.64%)
Nov 05, 2004 5.585 5.600 5.566 5.593 363,088 +0.01(+0.13%)
Nov 04, 2004 5.549 5.615 5.549 5.585 420,229 +0.04(+0.65%)
Nov 03, 2004 5.548 5.602 5.505 5.549 699,093 +0.01(+0.27%)
Nov 02, 2004 5.525 5.588 5.496 5.534 406,242 +0.01(+0.19%)
Nov 01, 2004 5.578 5.590 5.505 5.524 454,157 -0.03(-0.56%)
Oct 29, 2004 5.667 5.735 5.516 5.555 444,634 -0.10(-1.85%)
Oct 28, 2004 5.525 5.660 5.503 5.660 170,830 +0.11(+1.94%)
Oct 27, 2004 5.525 5.593 5.518 5.552 478,264 +0.04(+0.76%)
Oct 26, 2004 5.534 5.585 5.511 5.511 572,608 -0.01(-0.16%)
Oct 25, 2004 5.391 5.578 5.391 5.519 591,357 +0.14(+2.67%)
Oct 22, 2004 5.391 5.473 5.376 5.376 333,624 -0.03(-0.58%)
Oct 21, 2004 5.160 5.424 5.152 5.407 353,862 +0.25(+4.80%)
Oct 20, 2004 5.107 5.186 4.982 5.160 588,679 +0.05(+1.02%)
Oct 19, 2004 5.376 5.421 5.018 5.107 722,009 -0.30(-5.52%)
Oct 18, 2004 5.466 5.496 5.381 5.406 312,791 -0.05(-0.88%)
Oct 15, 2004 5.286 5.490 5.278 5.454 304,756 +0.15(+2.82%)
Oct 14, 2004 5.419 5.419 5.301 5.304 317,553 -0.11(-2.10%)
Oct 13, 2004 5.460 5.467 5.369 5.418 319,636 -0.03(-0.49%)
Oct 12, 2004 5.443 5.481 5.409 5.445 104,164 -0.02(-0.38%)
Oct 11, 2004 5.490 5.499 5.339 5.466 349,993 -0.02(-0.44%)
Oct 08, 2004 5.536 5.536 5.467 5.490 214,876 -0.04(-0.81%)
Oct 07, 2004 5.555 5.555 5.481 5.534 283,327 -0.02(-0.38%)
Oct 06, 2004 5.487 5.555 5.431 5.555 177,675 +0.07(+1.22%)
Oct 05, 2004 5.439 5.488 5.349 5.488 285,411 +0.04(+0.66%)
Oct 04, 2004 5.466 5.511 5.436 5.452 380,349 -0.01(-0.11%)
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.