Applied Industrial Technologies (NY: AIT )

197.19 -0.69 (-0.35%)
Streaming Delayed Price Updated: 1:38 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 2.525 2.536 2.487 2.495 135,111 -0.04(-1.76%)
Mar 28, 2003 2.516 2.567 2.509 2.540 132,731 +0.01(+0.53%)
Mar 27, 2003 2.501 2.531 2.481 2.527 90,471 +0.03(+1.01%)
Mar 26, 2003 2.546 2.546 2.481 2.501 82,138 -0.06(-2.33%)
Mar 25, 2003 2.427 2.567 2.427 2.561 113,982 +0.13(+5.54%)
Mar 24, 2003 2.613 2.613 2.419 2.427 224,690 -0.22(-8.14%)
Mar 21, 2003 2.628 2.664 2.600 2.642 102,375 +0.01(+0.51%)
Mar 20, 2003 2.564 2.628 2.563 2.628 89,280 +0.06(+2.21%)
Mar 19, 2003 2.599 2.599 2.552 2.572 77,079 -0.03(-1.03%)
Mar 18, 2003 2.536 2.603 2.536 2.599 68,448 +0.06(+2.17%)
Mar 17, 2003 2.427 2.543 2.427 2.543 98,506 +0.08(+3.21%)
Mar 14, 2003 2.412 2.475 2.409 2.464 68,746 +0.06(+2.48%)
Mar 13, 2003 2.389 2.413 2.379 2.404 58,627 +0.03(+1.13%)
Mar 12, 2003 2.382 2.386 2.345 2.377 75,888 -0.01(-0.50%)
Mar 11, 2003 2.400 2.427 2.375 2.389 104,458 +0.02(+0.88%)
Mar 10, 2003 2.375 2.418 2.366 2.369 69,043 -0.01(-0.63%)
Mar 07, 2003 2.360 2.392 2.360 2.383 134,219 +0.02(+0.88%)
Mar 06, 2003 2.389 2.392 2.361 2.363 64,877 -0.03(-1.13%)
Mar 05, 2003 2.345 2.403 2.334 2.389 196,715 +0.04(+1.91%)
Mar 04, 2003 2.403 2.403 2.345 2.345 131,838 -0.06(-2.48%)
Mar 03, 2003 2.463 2.472 2.389 2.404 107,434 -0.04(-1.77%)
Feb 28, 2003 2.464 2.494 2.448 2.448 69,936 -0.00(-0.06%)
Feb 27, 2003 2.404 2.449 2.404 2.449 24,105 +0.05(+2.18%)
Feb 26, 2003 2.412 2.416 2.391 2.397 26,189 -0.03(-1.05%)
Feb 25, 2003 2.413 2.449 2.389 2.422 97,018 +0.02(+1.00%)
Feb 24, 2003 2.479 2.490 2.397 2.398 126,779 -0.07(-2.67%)
Feb 21, 2003 2.466 2.536 2.449 2.464 122,612 -0.00(-0.06%)
Feb 20, 2003 2.427 2.466 2.427 2.466 42,259 +0.04(+1.54%)
Feb 19, 2003 2.460 2.470 2.400 2.428 109,815 -0.05(-1.87%)
Feb 18, 2003 2.503 2.525 2.467 2.475 81,543 -0.03(-1.07%)
Feb 14, 2003 2.445 2.506 2.442 2.501 112,196 +0.07(+2.76%)
Feb 13, 2003 2.403 2.448 2.367 2.434 116,660 +0.04(+1.62%)
Feb 12, 2003 2.389 2.436 2.389 2.395 83,924 +0.01(+0.25%)
Feb 11, 2003 2.406 2.416 2.389 2.389 82,436 -0.03(-1.30%)
Feb 10, 2003 2.404 2.421 2.382 2.421 82,138 +0.03(+1.31%)
Feb 07, 2003 2.382 2.397 2.360 2.389 107,137 +0.00(+0.00%)
Feb 06, 2003 2.412 2.416 2.375 2.389 41,664 -0.01(-0.31%)
Feb 05, 2003 2.428 2.464 2.345 2.397 117,255 -0.02(-0.68%)
Feb 04, 2003 2.501 2.501 2.412 2.413 47,318 -0.07(-2.65%)
Feb 03, 2003 2.466 2.552 2.466 2.479 94,340 +0.02(+0.79%)
Jan 31, 2003 2.361 2.470 2.361 2.460 85,114 +0.10(+4.24%)
Jan 30, 2003 2.464 2.466 2.294 2.360 205,941 -0.12(-4.82%)
Jan 29, 2003 2.446 2.501 2.401 2.479 94,637 +0.01(+0.61%)
Jan 28, 2003 2.389 2.473 2.360 2.464 95,530 +0.05(+2.17%)
Jan 27, 2003 2.391 2.427 2.345 2.412 163,384 +0.02(+0.94%)
Jan 24, 2003 2.448 2.464 2.367 2.389 197,906 -0.06(-2.44%)
Jan 23, 2003 2.464 2.501 2.445 2.449 99,994 -0.01(-0.30%)
Jan 22, 2003 2.501 2.518 2.449 2.457 92,554 -0.05(-2.08%)
Jan 21, 2003 2.524 2.584 2.473 2.509 201,179 -0.03(-1.18%)
Jan 17, 2003 2.606 2.606 2.510 2.539 129,755 -0.07(-2.80%)
Jan 16, 2003 2.628 2.636 2.587 2.612 108,625 +0.00(+0.06%)
Jan 15, 2003 2.576 2.606 2.564 2.610 119,934 -0.00(-0.11%)
Jan 14, 2003 2.649 2.687 2.584 2.613 195,227 -0.03(-1.13%)
Jan 13, 2003 2.643 2.643 2.597 2.643 52,378 +0.01(+0.51%)
Jan 10, 2003 2.681 2.696 2.590 2.630 86,900 -0.04(-1.62%)
Jan 09, 2003 2.576 2.708 2.576 2.673 139,278 +0.11(+4.25%)
Jan 08, 2003 2.688 2.703 2.548 2.564 131,540 -0.13(-4.93%)
Jan 07, 2003 2.793 2.793 2.693 2.697 105,649 -0.06(-2.17%)
Jan 06, 2003 2.725 2.808 2.725 2.757 109,518 +0.04(+1.43%)
Jan 03, 2003 2.769 2.769 2.709 2.718 108,625 -0.05(-1.83%)
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.