Applied Industrial Technologies (NY: AIT )

100.10 USD -0.16 (-0.16%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 9.098 9.378 9.098 9.378 106,800 +0.28(+3.08%)
Jun 27, 2003 9.000 9.262 8.929 9.098 48,700 +0.05(+0.59%)
Jun 26, 2003 8.911 9.111 8.911 9.044 30,300 +0.12(+1.40%)
Jun 25, 2003 8.844 9.009 8.844 8.920 55,600 +0.09(+1.01%)
Jun 24, 2003 8.764 9.067 8.689 8.831 73,400 +0.04(+0.51%)
Jun 23, 2003 8.884 8.884 8.733 8.787 47,000 -0.15(-1.64%)
Jun 20, 2003 8.889 8.964 8.889 8.933 23,100 +0.02(+0.25%)
Jun 19, 2003 8.964 9.067 8.880 8.911 40,700 -0.10(-1.08%)
Jun 18, 2003 9.156 9.156 8.987 9.009 32,300 -0.18(-1.98%)
Jun 17, 2003 9.067 9.191 9.036 9.191 41,500 +0.08(+0.88%)
Jun 16, 2003 8.778 9.111 8.769 9.111 53,600 +0.36(+4.17%)
Jun 13, 2003 8.978 8.987 8.738 8.747 50,100 -0.25(-2.81%)
Jun 12, 2003 8.956 9.000 8.831 9.000 47,000 +0.03(+0.30%)
Jun 11, 2003 8.849 8.973 8.796 8.973 129,100 +0.11(+1.20%)
Jun 10, 2003 8.809 8.871 8.800 8.867 27,300 +0.04(+0.50%)
Jun 09, 2003 8.840 8.880 8.791 8.822 28,100 +0.00(+0.05%)
Jun 06, 2003 8.911 9.044 8.818 8.818 44,000 -0.12(-1.29%)
Jun 05, 2003 8.800 9.000 8.733 8.933 69,600 +0.17(+1.98%)
Jun 04, 2003 8.711 8.778 8.711 8.760 72,000 +0.00(+0.00%)
Jun 03, 2003 8.738 8.778 8.711 8.760 41,500 +0.03(+0.31%)
Jun 02, 2003 8.533 8.764 8.453 8.733 52,600 +0.22(+2.61%)
May 30, 2003 8.533 8.533 8.422 8.511 52,000 +0.01(+0.16%)
May 29, 2003 8.467 8.511 8.444 8.498 50,200 +0.06(+0.74%)
May 28, 2003 8.400 8.507 8.400 8.436 25,600 +0.06(+0.69%)
May 27, 2003 8.409 8.484 8.311 8.378 31,800 -0.01(-0.16%)
May 23, 2003 8.422 8.449 8.316 8.391 29,400 -0.05(-0.63%)
May 22, 2003 8.267 8.502 8.267 8.444 56,900 +0.20(+2.43%)
May 21, 2003 8.289 8.356 8.244 8.244 36,000 -0.02(-0.27%)
May 20, 2003 8.271 8.360 8.244 8.267 63,900 -0.00(-0.05%)
May 19, 2003 8.289 8.378 8.209 8.271 47,000 +0.00(+0.05%)
May 16, 2003 8.493 8.511 8.267 8.267 120,900 -0.23(-2.67%)
May 15, 2003 8.471 8.529 8.444 8.493 46,900 -0.02(-0.21%)
May 14, 2003 8.516 8.578 8.462 8.511 54,100 +0.08(+1.00%)
May 13, 2003 8.422 8.489 8.400 8.427 58,300 -0.07(-0.84%)
May 12, 2003 8.542 8.547 8.493 8.498 25,300 -0.04(-0.42%)
May 09, 2003 8.538 8.551 8.502 8.533 51,900 +0.00(+0.00%)
May 08, 2003 8.551 8.587 8.467 8.533 124,400 -0.02(-0.21%)
May 07, 2003 8.222 8.573 8.222 8.551 88,400 +0.31(+3.72%)
May 06, 2003 8.253 8.253 8.111 8.244 225,100 +0.02(+0.27%)
May 05, 2003 8.289 8.311 8.200 8.222 59,400 -0.04(-0.48%)
May 02, 2003 8.067 8.262 8.067 8.262 80,200 +0.04(+0.54%)
Apr 30, 2003 8.378 8.382 8.178 8.218 51,000 -0.18(-2.12%)
Apr 29, 2003 8.400 8.444 8.387 8.396 77,900 -0.05(-0.58%)
Apr 28, 2003 8.316 8.449 8.311 8.444 70,000 +0.13(+1.60%)
Apr 25, 2003 8.267 8.356 8.240 8.311 76,400 +0.04(+0.54%)
Apr 24, 2003 8.556 8.560 8.267 8.267 64,600 -0.32(-3.68%)
Apr 23, 2003 8.391 8.658 8.356 8.582 141,200 +0.23(+2.77%)
Apr 22, 2003 8.444 8.444 8.333 8.351 57,400 -0.20(-2.39%)
Apr 21, 2003 8.156 8.556 8.147 8.556 169,200 +0.44(+5.36%)
Apr 17, 2003 8.222 8.222 8.076 8.120 162,900 -0.08(-0.98%)
Apr 16, 2003 7.956 8.213 7.858 8.200 81,100 +0.26(+3.30%)
Apr 15, 2003 8.044 8.044 7.853 7.938 11,300 -0.08(-1.00%)
Apr 14, 2003 7.902 8.018 7.853 8.018 17,600 +0.23(+2.91%)
Apr 11, 2003 7.911 7.978 7.702 7.791 16,900 -0.11(-1.35%)
Apr 10, 2003 7.742 7.911 7.720 7.898 10,500 +0.16(+2.07%)
Apr 09, 2003 7.867 7.911 7.733 7.738 40,900 -0.15(-1.86%)
Apr 08, 2003 8.116 8.156 7.884 7.884 24,000 -0.23(-2.85%)
Apr 07, 2003 7.956 8.182 7.956 8.116 45,700 +0.20(+2.58%)
Apr 04, 2003 7.733 8.000 7.733 7.911 49,400 +0.22(+2.83%)
Apr 03, 2003 7.760 7.778 7.636 7.693 17,800 -0.04(-0.57%)
Apr 02, 2003 7.627 7.804 7.627 7.738 27,000 +0.22(+2.96%)
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.