Applied Industrial Technologies (NY: AIT )

214.87 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 3.190 3.301 3.187 3.262 290,356 +0.09(+2.71%)
Mar 30, 2004 3.189 3.213 3.160 3.176 208,635 -0.02(-0.49%)
Mar 29, 2004 3.123 3.193 3.120 3.192 455,346 +0.08(+2.49%)
Mar 26, 2004 3.080 3.187 3.080 3.114 450,084 +0.05(+1.59%)
Mar 25, 2004 3.022 3.100 3.015 3.065 221,946 +0.05(+1.62%)
Mar 24, 2004 2.986 3.065 2.981 3.017 254,758 +0.00(+0.14%)
Mar 23, 2004 3.022 3.070 3.008 3.012 233,399 -0.01(-0.43%)
Mar 22, 2004 3.073 3.074 2.991 3.025 203,373 -0.04(-1.45%)
Mar 19, 2004 3.080 3.143 3.054 3.070 281,070 -0.00(-0.09%)
Mar 18, 2004 3.037 3.114 3.037 3.073 296,857 +0.03(+1.09%)
Mar 17, 2004 3.008 3.063 3.008 3.040 171,490 +0.03(+1.10%)
Mar 16, 2004 2.932 3.073 2.932 3.007 415,414 +0.08(+2.60%)
Mar 15, 2004 3.015 3.015 2.930 2.930 278,284 -0.09(-2.99%)
Mar 12, 2004 2.965 3.030 2.929 3.021 238,352 +0.08(+2.63%)
Mar 11, 2004 3.123 3.140 2.943 2.943 489,706 +0.08(+2.96%)
Mar 10, 2004 2.907 2.907 2.828 2.859 215,136 -0.04(-1.44%)
Mar 09, 2004 2.922 2.922 2.864 2.900 230,923 -0.02(-0.59%)
Mar 08, 2004 2.893 2.936 2.893 2.918 229,685 +0.02(+0.79%)
Mar 05, 2004 2.943 2.943 2.887 2.895 387,555 -0.05(-1.66%)
Mar 04, 2004 2.938 2.985 2.900 2.943 279,832 +0.01(+0.29%)
Mar 03, 2004 2.896 2.940 2.872 2.935 264,664 +0.04(+1.34%)
Mar 02, 2004 2.995 3.001 2.883 2.896 422,843 -0.10(-3.31%)
Mar 01, 2004 2.972 2.996 2.872 2.995 302,119 +0.01(+0.29%)
Feb 27, 2004 2.979 3.055 2.936 2.986 286,951 -0.01(-0.38%)
Feb 26, 2004 2.958 3.032 2.929 2.998 295,928 +0.04(+1.31%)
Feb 25, 2004 2.978 3.022 2.906 2.959 405,818 -0.02(-0.63%)
Feb 24, 2004 3.051 3.051 2.939 2.978 314,501 -0.09(-2.95%)
Feb 23, 2004 3.070 3.113 3.032 3.068 179,228 -0.00(-0.05%)
Feb 20, 2004 3.139 3.139 2.986 3.070 207,397 -0.08(-2.55%)
Feb 19, 2004 3.137 3.159 3.130 3.150 198,111 +0.03(+0.87%)
Feb 18, 2004 3.166 3.173 3.087 3.123 148,583 -0.03(-1.09%)
Feb 17, 2004 3.200 3.200 3.101 3.157 311,715 -0.04(-1.39%)
Feb 13, 2004 3.396 3.398 3.116 3.202 507,041 -0.19(-5.71%)
Feb 12, 2004 3.383 3.396 3.324 3.396 226,899 +0.01(+0.38%)
Feb 11, 2004 3.298 3.449 3.298 3.383 202,444 +0.08(+2.48%)
Feb 10, 2004 3.265 3.353 3.216 3.301 270,545 +0.05(+1.55%)
Feb 09, 2004 3.284 3.284 3.233 3.251 133,725 -0.03(-0.92%)
Feb 06, 2004 3.265 3.288 3.196 3.281 223,184 +0.01(+0.31%)
Feb 05, 2004 3.288 3.288 3.231 3.271 140,225 -0.02(-0.52%)
Feb 04, 2004 3.302 3.351 3.216 3.288 529,019 +0.01(+0.22%)
Feb 03, 2004 3.503 3.503 3.223 3.281 556,568 -0.24(-6.70%)
Feb 02, 2004 3.561 3.585 3.510 3.516 122,271 -0.03(-0.81%)
Jan 30, 2004 3.597 3.612 3.539 3.545 81,101 -0.04(-1.24%)
Jan 29, 2004 3.575 3.607 3.521 3.589 217,922 +0.02(+0.56%)
Jan 28, 2004 3.604 3.647 3.551 3.569 108,651 -0.04(-1.07%)
Jan 27, 2004 3.723 3.743 3.608 3.608 119,176 -0.12(-3.16%)
Jan 26, 2004 3.726 3.756 3.719 3.726 123,200 +0.00(+0.00%)
Jan 23, 2004 3.664 3.726 3.658 3.726 286,642 +0.05(+1.37%)
Jan 22, 2004 3.589 3.686 3.589 3.676 265,283 +0.06(+1.59%)
Jan 21, 2004 3.693 3.693 3.605 3.618 131,558 -0.07(-2.02%)
Jan 20, 2004 3.668 3.703 3.633 3.693 362,172 +0.04(+1.06%)
Jan 16, 2004 3.638 3.661 3.591 3.654 225,970 +0.02(+0.55%)
Jan 15, 2004 3.523 3.635 3.487 3.634 188,205 +0.11(+3.18%)
Jan 14, 2004 3.589 3.604 3.460 3.522 432,439 -0.07(-1.88%)
Jan 13, 2004 3.546 3.589 3.460 3.589 308,929 +0.05(+1.42%)
Jan 12, 2004 3.489 3.539 3.482 3.539 78,934 +0.06(+1.69%)
Jan 09, 2004 3.503 3.529 3.467 3.480 161,274 -0.02(-0.70%)
Jan 08, 2004 3.532 3.546 3.496 3.505 165,918 -0.01(-0.37%)
Jan 07, 2004 3.505 3.532 3.499 3.518 92,245 +0.02(+0.53%)
Jan 06, 2004 3.489 3.549 3.489 3.499 72,434 -0.01(-0.20%)
Jan 05, 2004 3.539 3.546 3.475 3.506 117,628 -0.02(-0.53%)
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.