Applied Industrial Technologies (NY: AIT )

214.87 +1.40 (+0.66%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2001 2.728 2.731 2.714 2.715 73,053 +0.09(+3.33%)
Apr 27, 2001 2.590 2.627 2.587 2.627 120,414 +0.04(+1.72%)
Apr 26, 2001 2.599 2.600 2.570 2.583 79,554 -0.02(-0.88%)
Apr 25, 2001 2.584 2.613 2.584 2.606 96,579 +0.02(+0.83%)
Apr 24, 2001 2.602 2.602 2.556 2.584 34,669 -0.02(-0.66%)
Apr 23, 2001 2.606 2.612 2.592 2.602 206,159 -0.01(-0.44%)
Apr 20, 2001 2.510 2.613 2.491 2.613 167,465 +0.10(+4.06%)
Apr 19, 2001 2.498 2.513 2.491 2.511 28,478 +0.01(+0.52%)
Apr 18, 2001 2.498 2.543 2.477 2.498 112,675 +0.01(+0.35%)
Apr 17, 2001 2.441 2.490 2.441 2.490 73,363 +0.06(+2.30%)
Apr 16, 2001 2.426 2.461 2.426 2.434 43,027 +0.02(+0.77%)
Apr 12, 2001 2.348 2.425 2.348 2.415 2,012,996 +0.07(+2.87%)
Apr 11, 2001 2.412 2.419 2.348 2.348 53,551 -0.06(-2.68%)
Apr 10, 2001 2.369 2.441 2.355 2.412 46,432 +0.03(+1.39%)
Apr 09, 2001 2.340 2.381 2.333 2.379 25,073 +0.04(+1.66%)
Apr 06, 2001 2.348 2.348 2.333 2.340 29,097 -0.01(-0.61%)
Apr 05, 2001 2.317 2.355 2.304 2.355 25,383 +0.05(+2.24%)
Apr 04, 2001 2.261 2.304 2.247 2.303 58,504 +0.03(+1.52%)
Apr 03, 2001 2.292 2.292 2.254 2.269 38,693 -0.03(-1.31%)
Apr 02, 2001 2.355 2.355 2.299 2.299 69,029 -0.06(-2.38%)
Mar 30, 2001 2.340 2.355 2.333 2.355 135,582 +0.01(+0.31%)
Mar 29, 2001 2.411 2.411 2.346 2.348 108,651 -0.06(-2.62%)
Mar 28, 2001 2.455 2.461 2.406 2.411 76,768 -0.02(-0.65%)
Mar 27, 2001 2.426 2.426 2.426 2.426 1,476,548 +0.00(+0.18%)
Mar 26, 2001 2.415 2.422 2.398 2.422 627,765 +0.02(+0.66%)
Mar 23, 2001 2.437 2.448 2.398 2.406 134,963 -0.02(-1.01%)
Mar 22, 2001 2.434 2.435 2.412 2.431 103,079 -0.00(-0.12%)
Mar 21, 2001 2.434 2.455 2.426 2.434 108,342 -0.00(-0.06%)
Mar 20, 2001 2.434 2.462 2.431 2.435 100,603 -0.01(-0.23%)
Mar 19, 2001 2.444 2.455 2.434 2.441 282,308 -0.00(-0.06%)
Mar 16, 2001 2.442 2.462 2.442 2.442 155,703 +0.00(+0.06%)
Mar 15, 2001 2.441 2.455 2.441 2.441 69,029 +0.00(+0.00%)
Mar 14, 2001 2.441 2.475 2.441 2.441 143,940 -0.01(-0.29%)
Mar 13, 2001 2.494 2.494 2.448 2.448 262,497 -0.04(-1.79%)
Mar 12, 2001 2.556 2.556 2.493 2.493 42,408 -0.09(-3.34%)
Mar 09, 2001 2.599 2.599 2.577 2.579 27,549 -0.02(-0.77%)
Mar 08, 2001 2.599 2.620 2.599 2.599 37,145 -0.01(-0.28%)
Mar 07, 2001 2.570 2.606 2.541 2.606 109,270 +0.04(+1.40%)
Mar 06, 2001 2.627 2.627 2.491 2.570 253,520 -0.13(-4.79%)
Mar 05, 2001 2.742 2.762 2.699 2.699 24,144 -0.04(-1.57%)
Mar 02, 2001 2.728 2.750 2.728 2.742 35,598 +0.01(+0.53%)
Mar 01, 2001 2.620 2.728 2.620 2.728 121,343 +0.11(+4.11%)
Feb 28, 2001 2.613 2.625 2.599 2.620 107,723 +0.01(+0.50%)
Feb 27, 2001 2.577 2.613 2.570 2.607 163,751 +0.03(+1.17%)
Feb 26, 2001 2.513 2.577 2.513 2.577 75,839 +0.06(+2.57%)
Feb 23, 2001 2.457 2.513 2.451 2.513 285,094 +0.06(+2.28%)
Feb 22, 2001 2.444 2.458 2.442 2.457 71,815 +0.01(+0.53%)
Feb 21, 2001 2.424 2.451 2.424 2.444 44,265 +0.02(+0.65%)
Feb 20, 2001 2.462 2.462 2.426 2.428 94,102 -0.03(-1.11%)
Feb 16, 2001 2.444 2.470 2.444 2.455 52,313 +0.01(+0.29%)
Feb 15, 2001 2.520 2.538 2.426 2.448 227,827 -0.06(-2.52%)
Feb 14, 2001 2.527 2.527 2.504 2.511 26,311 -0.02(-0.91%)
Feb 13, 2001 2.514 2.570 2.514 2.534 37,764 +0.01(+0.57%)
Feb 12, 2001 2.491 2.520 2.491 2.520 101,532 +0.01(+0.29%)
Feb 09, 2001 2.514 2.534 2.513 2.513 82,649 -0.01(-0.23%)
Feb 08, 2001 2.556 2.556 2.517 2.518 52,313 -0.04(-1.46%)
Feb 07, 2001 2.498 2.563 2.477 2.556 60,362 +0.05(+2.01%)
Feb 06, 2001 2.510 2.534 2.498 2.505 66,553 +0.01(+0.40%)
Feb 05, 2001 2.484 2.495 2.472 2.495 28,478 +0.01(+0.46%)
Feb 02, 2001 2.528 2.528 2.481 2.484 34,050 -0.02(-0.92%)
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.