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, 2002 2.821 2.879 2.813 2.857 152,303 +0.02(+0.76%)
Apr 29, 2002 2.745 2.840 2.744 2.836 42,719 +0.09(+3.40%)
Apr 26, 2002 2.749 2.771 2.742 2.742 82,652 -0.03(-1.04%)
Apr 25, 2002 2.778 2.780 2.735 2.771 58,197 -0.01(-0.52%)
Apr 24, 2002 2.814 2.830 2.728 2.785 112,989 -0.01(-0.26%)
Apr 23, 2002 2.793 2.807 2.771 2.793 37,147 +0.01(+0.26%)
Apr 22, 2002 2.761 2.814 2.728 2.785 110,512 +0.02(+0.78%)
Apr 19, 2002 2.764 2.771 2.735 2.764 87,605 +0.00(+0.00%)
Apr 18, 2002 2.821 2.821 2.747 2.764 56,339 -0.05(-1.74%)
Apr 17, 2002 2.857 2.857 2.807 2.813 73,055 -0.06(-2.05%)
Apr 16, 2002 2.836 2.922 2.814 2.871 1,362,060 +0.05(+1.78%)
Apr 15, 2002 2.871 2.900 2.800 2.821 81,723 -0.06(-2.00%)
Apr 12, 2002 2.757 2.886 2.744 2.879 133,729 +0.12(+4.43%)
Apr 11, 2002 2.774 2.856 2.745 2.757 108,345 -0.01(-0.26%)
Apr 10, 2002 2.778 2.778 2.745 2.764 248,576 -0.01(-0.31%)
Apr 09, 2002 2.778 2.801 2.747 2.772 185,735 -0.03(-0.97%)
Apr 08, 2002 2.807 2.840 2.751 2.800 55,411 -0.01(-0.26%)
Apr 05, 2002 2.814 2.821 2.801 2.807 34,980 +0.00(+0.15%)
Apr 04, 2002 2.771 2.808 2.749 2.803 30,955 +0.03(+1.14%)
Apr 03, 2002 2.800 2.807 2.758 2.771 47,981 -0.02(-0.82%)
Apr 02, 2002 2.814 2.814 2.778 2.794 108,655 -0.02(-0.71%)
Apr 01, 2002 2.778 2.821 2.742 2.814 118,870 +0.05(+1.82%)
Mar 29, 2002 2.850 2.851 2.742 2.764 47,053 +0.00(+0.00%)
Mar 28, 2002 2.850 2.851 2.742 2.764 47,053 -0.10(-3.51%)
Mar 27, 2002 2.771 2.871 2.771 2.864 74,603 +0.10(+3.64%)
Mar 26, 2002 2.749 2.785 2.747 2.764 104,940 +0.01(+0.47%)
Mar 25, 2002 2.826 2.826 2.745 2.751 109,274 -0.05(-1.64%)
Mar 22, 2002 2.814 2.828 2.784 2.797 57,887 -0.01(-0.26%)
Mar 21, 2002 2.777 2.815 2.759 2.804 56,958 +0.03(+0.93%)
Mar 20, 2002 2.814 2.814 2.778 2.778 45,195 -0.05(-1.63%)
Mar 19, 2002 2.814 2.824 2.793 2.824 66,555 +0.03(+0.97%)
Mar 18, 2002 2.726 2.813 2.721 2.797 75,842 +0.07(+2.58%)
Mar 15, 2002 2.699 2.778 2.699 2.726 154,160 +0.00(+0.05%)
Mar 14, 2002 2.721 2.729 2.678 2.725 161,899 -0.04(-1.40%)
Mar 13, 2002 2.768 2.768 2.728 2.764 25,383 -0.01(-0.26%)
Mar 12, 2002 2.742 2.793 2.742 2.771 88,224 +0.02(+0.78%)
Mar 11, 2002 2.757 2.778 2.729 2.749 333,085 -0.03(-1.19%)
Mar 08, 2002 2.798 2.798 2.735 2.782 176,758 -0.01(-0.51%)
Mar 07, 2002 2.907 2.909 2.778 2.797 171,495 -0.10(-3.56%)
Mar 06, 2002 2.871 2.912 2.815 2.900 103,702 +0.03(+0.90%)
Mar 05, 2002 2.797 3.002 2.793 2.874 269,626 +0.08(+2.93%)
Mar 04, 2002 2.843 2.857 2.793 2.793 170,567 -0.01(-0.51%)
Mar 01, 2002 2.725 2.807 2.714 2.807 273,650 +0.08(+3.00%)
Feb 28, 2002 2.685 2.725 2.653 2.725 178,615 +0.05(+2.04%)
Feb 27, 2002 2.613 2.670 2.593 2.670 51,386 +0.06(+2.20%)
Feb 26, 2002 2.584 2.620 2.583 2.613 74,294 +0.03(+1.11%)
Feb 25, 2002 2.613 2.613 2.581 2.584 63,459 -0.03(-1.10%)
Feb 22, 2002 2.563 2.613 2.556 2.613 85,747 +0.05(+1.96%)
Feb 21, 2002 2.556 2.599 2.556 2.563 58,197 -0.01(-0.28%)
Feb 20, 2002 2.520 2.606 2.520 2.570 119,489 +0.04(+1.70%)
Feb 19, 2002 2.513 2.527 2.498 2.527 65,626 +0.02(+0.86%)
Feb 18, 2002 2.488 2.517 2.481 2.505 293,771 +0.00(+0.00%)
Feb 15, 2002 2.488 2.517 2.481 2.505 293,771 +0.02(+0.69%)
Feb 14, 2002 2.531 2.538 2.482 2.488 451,337 -0.04(-1.76%)
Feb 13, 2002 2.520 2.550 2.513 2.533 546,991 +0.00(+0.00%)
Feb 12, 2002 2.563 2.563 2.520 2.533 455,361 -0.06(-2.38%)
Feb 11, 2002 2.619 2.620 2.586 2.594 121,347 -0.03(-0.99%)
Feb 08, 2002 2.556 2.620 2.556 2.620 42,409 +0.09(+3.40%)
Feb 07, 2002 2.577 2.590 2.534 2.534 158,184 -0.05(-1.89%)
Feb 06, 2002 2.556 2.599 2.556 2.583 57,268 +0.02(+0.62%)
Feb 05, 2002 2.567 2.577 2.548 2.567 43,957 +0.00(+0.00%)
Feb 04, 2002 2.584 2.670 2.556 2.567 41,790 -0.02(-0.94%)
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.