Applied Industrial Technologies (NY: AIT )

89.14 USD +1.94 (+2.22%)
Streaming Delayed Price Updated: 12:27 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 7.333 7.422 7.284 7.284 23,500 -0.00(-0.06%)
Feb 27, 2003 7.156 7.289 7.156 7.289 8,100 +0.16(+2.18%)
Feb 26, 2003 7.178 7.191 7.116 7.133 8,800 -0.08(-1.05%)
Feb 25, 2003 7.182 7.289 7.111 7.209 32,600 +0.07(+1.00%)
Feb 24, 2003 7.378 7.409 7.133 7.138 42,600 -0.20(-2.67%)
Feb 21, 2003 7.338 7.547 7.289 7.333 41,200 -0.00(-0.06%)
Feb 20, 2003 7.222 7.338 7.222 7.338 14,200 +0.11(+1.54%)
Feb 19, 2003 7.320 7.351 7.142 7.227 36,900 -0.14(-1.87%)
Feb 18, 2003 7.449 7.516 7.342 7.364 27,400 -0.08(-1.07%)
Feb 14, 2003 7.276 7.458 7.267 7.444 37,700 +0.20(+2.76%)
Feb 13, 2003 7.151 7.284 7.044 7.244 39,200 +0.12(+1.62%)
Feb 12, 2003 7.111 7.249 7.111 7.129 28,200 +0.02(+0.25%)
Feb 11, 2003 7.160 7.191 7.111 7.111 27,700 -0.09(-1.30%)
Feb 10, 2003 7.156 7.204 7.089 7.204 27,600 +0.09(+1.31%)
Feb 07, 2003 7.089 7.133 7.022 7.111 36,000 +0.00(+0.00%)
Feb 06, 2003 7.178 7.191 7.067 7.111 14,000 -0.02(-0.31%)
Feb 05, 2003 7.227 7.333 6.978 7.133 39,400 -0.05(-0.68%)
Feb 04, 2003 7.444 7.444 7.178 7.182 15,900 -0.20(-2.65%)
Feb 03, 2003 7.338 7.596 7.338 7.378 31,700 +0.06(+0.79%)
Jan 31, 2003 7.027 7.351 7.027 7.320 28,600 +0.30(+4.24%)
Jan 30, 2003 7.333 7.338 6.827 7.022 69,200 -0.36(-4.82%)
Jan 29, 2003 7.280 7.444 7.147 7.378 31,800 +0.04(+0.61%)
Jan 28, 2003 7.111 7.360 7.022 7.333 32,100 +0.16(+2.17%)
Jan 27, 2003 7.116 7.222 6.978 7.178 54,900 +0.07(+0.94%)
Jan 24, 2003 7.284 7.333 7.044 7.111 66,500 -0.18(-2.44%)
Jan 23, 2003 7.333 7.444 7.276 7.289 33,600 -0.02(-0.30%)
Jan 22, 2003 7.444 7.493 7.289 7.311 31,100 -0.16(-2.08%)
Jan 21, 2003 7.511 7.689 7.360 7.467 67,600 -0.09(-1.18%)
Jan 17, 2003 7.756 7.756 7.471 7.556 43,600 -0.22(-2.80%)
Jan 16, 2003 7.822 7.844 7.698 7.773 36,500 +0.00(+0.06%)
Jan 15, 2003 7.667 7.756 7.631 7.769 40,300 -0.01(-0.11%)
Jan 14, 2003 7.884 7.996 7.689 7.778 65,600 -0.09(-1.13%)
Jan 13, 2003 7.867 7.867 7.729 7.867 17,600 +0.04(+0.51%)
Jan 10, 2003 7.978 8.022 7.707 7.827 29,200 -0.13(-1.62%)
Jan 09, 2003 7.667 8.058 7.667 7.956 46,800 +0.32(+4.25%)
Jan 08, 2003 8.000 8.044 7.582 7.631 44,200 -0.40(-4.93%)
Jan 07, 2003 8.311 8.311 8.013 8.027 35,500 -0.18(-2.17%)
Jan 06, 2003 8.111 8.356 8.111 8.204 36,800 +0.12(+1.43%)
Jan 03, 2003 8.240 8.240 8.062 8.089 36,500 -0.15(-1.83%)
Jan 02, 2003 8.356 8.364 8.218 8.240 83,100 -0.16(-1.90%)
Dec 31, 2002 7.778 8.444 7.778 8.400 117,300 +0.67(+8.68%)
Dec 30, 2002 7.822 7.867 7.644 7.729 40,000 -0.05(-0.63%)
Dec 27, 2002 7.844 7.889 7.778 7.778 12,600 -0.08(-1.02%)
Dec 26, 2002 7.911 7.987 7.778 7.858 23,900 -0.09(-1.17%)
Dec 24, 2002 7.947 7.969 7.916 7.951 5,400 -0.00(-0.06%)
Dec 23, 2002 7.956 7.987 7.871 7.956 27,800 -0.02(-0.28%)
Dec 20, 2002 7.956 8.062 7.867 7.978 62,300 +0.04(+0.45%)
Dec 19, 2002 7.844 7.947 7.671 7.942 28,500 +0.14(+1.82%)
Dec 18, 2002 7.938 7.947 7.733 7.800 49,400 -0.14(-1.74%)
Dec 17, 2002 7.938 7.996 7.916 7.938 88,700 +0.00(+0.06%)
Dec 16, 2002 7.778 7.951 7.778 7.933 109,300 +0.16(+2.00%)
Dec 13, 2002 7.996 8.000 7.778 7.778 89,900 -0.22(-2.72%)
Dec 12, 2002 8.044 8.067 7.933 7.996 31,100 -0.03(-0.33%)
Dec 11, 2002 7.933 8.044 7.933 8.022 21,500 +0.09(+1.12%)
Dec 10, 2002 7.778 8.022 7.778 7.933 39,500 +0.18(+2.29%)
Dec 09, 2002 7.933 8.067 7.747 7.756 25,600 -0.13(-1.69%)
Dec 06, 2002 7.911 7.991 7.636 7.889 36,500 -0.11(-1.39%)
Dec 05, 2002 8.160 8.218 8.000 8.000 19,700 -0.13(-1.64%)
Dec 04, 2002 8.089 8.280 7.978 8.133 24,800 +0.00(+0.00%)
Dec 03, 2002 8.116 8.280 8.093 8.133 35,100 -0.03(-0.33%)
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.