Applied Industrial Technologies (NY: AIT )

224.05 +9.18 (+4.27%)
Official Closing Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 2.369 2.398 2.353 2.353 72,743 -0.00(-0.06%)
Feb 27, 2003 2.312 2.355 2.312 2.355 25,073 +0.05(+2.18%)
Feb 26, 2003 2.319 2.323 2.299 2.304 27,240 -0.02(-1.05%)
Feb 25, 2003 2.320 2.355 2.297 2.329 100,912 +0.02(+1.00%)
Feb 24, 2003 2.383 2.393 2.304 2.306 131,867 -0.06(-2.67%)
Feb 21, 2003 2.370 2.438 2.355 2.369 127,534 -0.00(-0.06%)
Feb 20, 2003 2.333 2.370 2.333 2.370 43,955 +0.04(+1.54%)
Feb 19, 2003 2.365 2.375 2.307 2.335 114,223 -0.04(-1.87%)
Feb 18, 2003 2.406 2.428 2.372 2.379 84,816 -0.03(-1.07%)
Feb 14, 2003 2.350 2.409 2.348 2.405 116,699 +0.06(+2.76%)
Feb 13, 2003 2.310 2.353 2.276 2.340 121,343 +0.04(+1.62%)
Feb 12, 2003 2.297 2.342 2.297 2.303 87,292 +0.01(+0.25%)
Feb 11, 2003 2.313 2.323 2.297 2.297 85,745 -0.03(-1.30%)
Feb 10, 2003 2.312 2.327 2.290 2.327 85,435 +0.03(+1.31%)
Feb 07, 2003 2.290 2.304 2.269 2.297 111,437 +0.00(+0.00%)
Feb 06, 2003 2.319 2.323 2.283 2.297 43,336 -0.01(-0.31%)
Feb 05, 2003 2.335 2.369 2.254 2.304 121,962 -0.02(-0.68%)
Feb 04, 2003 2.405 2.405 2.319 2.320 49,218 -0.06(-2.65%)
Feb 03, 2003 2.370 2.454 2.370 2.383 98,126 +0.02(+0.79%)
Jan 31, 2003 2.270 2.375 2.270 2.365 88,530 +0.10(+4.24%)
Jan 30, 2003 2.369 2.370 2.205 2.269 214,207 -0.11(-4.82%)
Jan 29, 2003 2.352 2.405 2.309 2.383 98,436 +0.01(+0.61%)
Jan 28, 2003 2.297 2.378 2.269 2.369 99,365 +0.05(+2.17%)
Jan 27, 2003 2.299 2.333 2.254 2.319 169,942 +0.02(+0.94%)
Jan 24, 2003 2.353 2.369 2.276 2.297 205,850 -0.06(-2.44%)
Jan 23, 2003 2.369 2.405 2.350 2.355 104,008 -0.01(-0.30%)
Jan 22, 2003 2.405 2.421 2.355 2.362 96,269 -0.05(-2.08%)
Jan 21, 2003 2.426 2.484 2.378 2.412 209,255 -0.03(-1.18%)
Jan 17, 2003 2.505 2.505 2.414 2.441 134,963 -0.07(-2.80%)
Jan 16, 2003 2.527 2.534 2.487 2.511 112,985 +0.00(+0.06%)
Jan 15, 2003 2.477 2.505 2.465 2.510 124,748 -0.00(-0.11%)
Jan 14, 2003 2.547 2.583 2.484 2.513 203,064 -0.03(-1.13%)
Jan 13, 2003 2.541 2.541 2.497 2.541 54,480 +0.01(+0.51%)
Jan 10, 2003 2.577 2.592 2.490 2.528 90,388 -0.04(-1.62%)
Jan 09, 2003 2.477 2.603 2.477 2.570 144,868 +0.10(+4.25%)
Jan 08, 2003 2.584 2.599 2.449 2.465 136,820 -0.13(-4.93%)
Jan 07, 2003 2.685 2.685 2.589 2.593 109,889 -0.06(-2.17%)
Jan 06, 2003 2.620 2.699 2.620 2.650 113,913 +0.04(+1.43%)
Jan 03, 2003 2.662 2.662 2.604 2.613 112,985 -0.05(-1.83%)
Jan 02, 2003 2.699 2.702 2.655 2.662 257,235 -0.05(-1.90%)
Dec 31, 2002 2.513 2.728 2.513 2.714 363,100 +0.22(+8.68%)
Dec 30, 2002 2.527 2.541 2.470 2.497 123,819 -0.02(-0.63%)
Dec 27, 2002 2.534 2.549 2.513 2.513 39,003 -0.03(-1.02%)
Dec 26, 2002 2.556 2.580 2.513 2.538 73,982 -0.03(-1.17%)
Dec 24, 2002 2.567 2.574 2.557 2.569 16,715 -0.00(-0.06%)
Dec 23, 2002 2.570 2.580 2.543 2.570 86,054 -0.01(-0.28%)
Dec 20, 2002 2.570 2.604 2.541 2.577 192,848 +0.01(+0.45%)
Dec 19, 2002 2.534 2.567 2.478 2.566 88,221 +0.05(+1.82%)
Dec 18, 2002 2.564 2.567 2.498 2.520 152,917 -0.04(-1.74%)
Dec 17, 2002 2.564 2.583 2.557 2.564 274,569 +0.00(+0.06%)
Dec 16, 2002 2.513 2.569 2.513 2.563 338,336 +0.05(+2.00%)
Dec 13, 2002 2.583 2.584 2.513 2.513 278,284 -0.07(-2.72%)
Dec 12, 2002 2.599 2.606 2.563 2.583 96,269 -0.01(-0.33%)
Dec 11, 2002 2.563 2.599 2.563 2.592 66,553 +0.03(+1.12%)
Dec 10, 2002 2.513 2.592 2.513 2.563 122,271 +0.06(+2.29%)
Dec 09, 2002 2.563 2.606 2.503 2.505 79,244 -0.04(-1.69%)
Dec 06, 2002 2.556 2.582 2.467 2.549 112,985 -0.04(-1.39%)
Dec 05, 2002 2.636 2.655 2.584 2.584 60,981 -0.04(-1.64%)
Dec 04, 2002 2.613 2.675 2.577 2.627 76,768 +0.00(+0.00%)
Dec 03, 2002 2.622 2.675 2.615 2.627 108,651 -0.01(-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.