Applied Industrial Technologies (NY: AIT )

197.55 -0.33 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2001 2.658 2.730 2.654 2.703 122,914 +0.05(+1.97%)
May 30, 2001 2.648 2.663 2.636 2.651 65,772 +0.00(+0.11%)
May 29, 2001 2.643 2.648 2.598 2.648 164,282 +0.00(+0.11%)
May 25, 2001 2.670 2.670 2.645 2.645 30,058 -0.03(-1.12%)
May 24, 2001 2.703 2.706 2.673 2.675 56,546 -0.02(-0.61%)
May 23, 2001 2.742 2.742 2.691 2.691 60,117 -0.05(-1.96%)
May 22, 2001 2.740 2.763 2.713 2.745 41,368 -0.00(-0.11%)
May 21, 2001 2.740 2.748 2.724 2.748 19,344 +0.01(+0.55%)
May 18, 2001 2.778 2.778 2.733 2.733 109,224 -0.07(-2.40%)
May 17, 2001 2.852 2.852 2.800 2.800 71,724 -0.04(-1.58%)
May 16, 2001 2.822 2.866 2.822 2.845 51,784 +0.02(+0.79%)
May 15, 2001 2.808 2.830 2.806 2.822 16,666 +0.03(+1.07%)
May 14, 2001 2.766 2.793 2.766 2.793 38,392 +0.03(+1.03%)
May 11, 2001 2.755 2.775 2.755 2.764 38,987 -0.00(-0.16%)
May 10, 2001 2.769 2.773 2.752 2.769 52,082 +0.01(+0.22%)
May 09, 2001 2.770 2.770 2.748 2.763 26,785 -0.00(-0.16%)
May 08, 2001 2.819 2.819 2.767 2.767 180,948 -0.05(-1.85%)
May 07, 2001 2.808 2.845 2.802 2.819 114,878 +0.00(+0.05%)
May 04, 2001 2.824 2.846 2.816 2.818 59,522 -0.02(-0.74%)
May 03, 2001 2.855 2.866 2.837 2.839 115,176 -0.01(-0.26%)
May 02, 2001 2.845 2.849 2.837 2.846 70,236 +0.00(+0.05%)
May 01, 2001 2.822 2.852 2.822 2.845 85,415 +0.02(+0.74%)
Apr 30, 2001 2.837 2.840 2.822 2.824 70,236 +0.09(+3.33%)
Apr 27, 2001 2.694 2.733 2.691 2.733 115,771 +0.05(+1.72%)
Apr 26, 2001 2.703 2.704 2.673 2.687 76,486 -0.02(-0.88%)
Apr 25, 2001 2.688 2.718 2.688 2.710 92,855 +0.02(+0.83%)
Apr 24, 2001 2.706 2.706 2.658 2.688 33,332 -0.02(-0.66%)
Apr 23, 2001 2.710 2.716 2.696 2.706 198,210 -0.01(-0.44%)
Apr 20, 2001 2.610 2.718 2.591 2.718 161,008 +0.11(+4.06%)
Apr 19, 2001 2.598 2.613 2.591 2.612 27,380 +0.01(+0.52%)
Apr 18, 2001 2.598 2.645 2.576 2.598 108,331 +0.01(+0.35%)
Apr 17, 2001 2.539 2.589 2.539 2.589 70,534 +0.06(+2.30%)
Apr 16, 2001 2.524 2.560 2.524 2.531 41,368 +0.02(+0.77%)
Apr 12, 2001 2.442 2.522 2.442 2.512 1,935,379 +0.07(+2.87%)
Apr 11, 2001 2.509 2.516 2.442 2.442 51,487 -0.07(-2.68%)
Apr 10, 2001 2.464 2.539 2.449 2.509 44,641 +0.03(+1.39%)
Apr 09, 2001 2.434 2.476 2.427 2.475 24,106 +0.04(+1.66%)
Apr 06, 2001 2.442 2.442 2.427 2.434 27,975 -0.01(-0.61%)
Apr 05, 2001 2.410 2.449 2.397 2.449 24,404 +0.05(+2.24%)
Apr 04, 2001 2.352 2.397 2.337 2.395 56,248 +0.04(+1.52%)
Apr 03, 2001 2.383 2.383 2.345 2.360 37,201 -0.03(-1.31%)
Apr 02, 2001 2.449 2.449 2.391 2.391 66,367 -0.06(-2.38%)
Mar 30, 2001 2.434 2.449 2.427 2.449 130,354 +0.01(+0.31%)
Mar 29, 2001 2.507 2.507 2.440 2.442 104,462 -0.07(-2.62%)
Mar 28, 2001 2.554 2.560 2.503 2.507 73,808 -0.02(-0.65%)
Mar 27, 2001 2.524 2.524 2.524 2.524 1,419,615 +0.00(+0.18%)
Mar 26, 2001 2.512 2.519 2.494 2.519 603,559 +0.02(+0.66%)
Mar 23, 2001 2.534 2.546 2.494 2.503 129,759 -0.03(-1.00%)
Mar 22, 2001 2.531 2.533 2.509 2.528 99,105 -0.00(-0.12%)
Mar 21, 2001 2.531 2.554 2.524 2.531 104,164 -0.00(-0.06%)
Mar 20, 2001 2.531 2.561 2.528 2.533 96,724 -0.01(-0.23%)
Mar 19, 2001 2.542 2.554 2.531 2.539 271,423 -0.00(-0.06%)
Mar 16, 2001 2.540 2.561 2.540 2.540 149,699 +0.00(+0.06%)
Mar 15, 2001 2.539 2.554 2.539 2.539 66,367 +0.00(+0.00%)
Mar 14, 2001 2.539 2.575 2.539 2.539 138,390 -0.01(-0.29%)
Mar 13, 2001 2.594 2.594 2.546 2.546 252,376 -0.05(-1.79%)
Mar 12, 2001 2.658 2.658 2.592 2.592 40,773 -0.09(-3.34%)
Mar 09, 2001 2.703 2.703 2.681 2.682 26,487 -0.02(-0.77%)
Mar 08, 2001 2.703 2.725 2.703 2.703 35,713 -0.01(-0.28%)
Mar 07, 2001 2.673 2.710 2.643 2.710 105,057 +0.04(+1.40%)
Mar 06, 2001 2.733 2.733 2.591 2.673 243,745 -0.13(-4.79%)
Mar 05, 2001 2.852 2.873 2.808 2.808 23,213 -0.04(-1.57%)
Mar 02, 2001 2.837 2.860 2.837 2.852 34,225 +0.01(+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.