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 (%)
Jun 28, 2002 2.810 2.857 2.762 2.800 353,207 -0.01(-0.36%)
Jun 27, 2002 2.793 2.813 2.757 2.810 149,207 +0.01(+0.41%)
Jun 26, 2002 2.728 2.800 2.728 2.798 14,858,843 +0.06(+2.31%)
Jun 25, 2002 2.821 2.863 2.735 2.735 150,445 -0.19(-6.39%)
Jun 21, 2002 2.735 2.761 2.732 2.922 211,119 +0.20(+7.44%)
Jun 20, 2002 2.757 2.870 2.692 2.719 151,684 -0.02(-0.84%)
Jun 19, 2002 2.725 2.800 2.672 2.742 339,586 +0.02(+0.58%)
Jun 18, 2002 2.749 2.749 2.726 2.726 245,790 -0.03(-1.04%)
Jun 17, 2002 2.728 2.757 2.728 2.755 180,473 +0.01(+0.47%)
Jun 14, 2002 2.749 2.768 2.728 2.742 112,060 -0.03(-0.93%)
Jun 12, 2002 2.814 2.821 2.757 2.768 92,867 -0.06(-1.98%)
Jun 11, 2002 2.836 2.886 2.821 2.824 122,275 -0.01(-0.41%)
Jun 10, 2002 2.871 2.893 2.836 2.836 81,104 -0.04(-1.25%)
Jun 07, 2002 2.814 2.871 2.793 2.871 47,053 +0.03(+1.21%)
Jun 06, 2002 2.871 2.871 2.738 2.837 112,679 -0.05(-1.69%)
Jun 05, 2002 2.893 2.903 2.886 2.886 117,942 +0.05(+1.77%)
May 31, 2002 2.935 2.950 2.836 2.836 105,869 -0.09(-3.19%)
May 28, 2002 2.979 2.979 2.879 2.929 29,717 -0.05(-1.69%)
May 27, 2002 3.015 3.044 2.979 2.979 134,039 +0.00(+0.00%)
May 24, 2002 3.015 3.044 2.979 2.979 131,253 -0.05(-1.66%)
May 23, 2002 2.864 3.051 2.864 3.029 287,890 +0.17(+5.76%)
May 22, 2002 2.785 2.871 2.764 2.864 63,769 +0.06(+2.31%)
May 21, 2002 2.836 2.847 2.741 2.800 85,438 -0.03(-1.07%)
May 20, 2002 2.913 2.936 2.828 2.830 45,195 -0.08(-2.91%)
May 17, 2002 2.886 2.915 2.850 2.915 33,741 +0.04(+1.50%)
May 16, 2002 2.994 2.994 2.828 2.871 108,964 -0.11(-3.61%)
May 15, 2002 2.886 2.979 2.871 2.979 98,130 +0.10(+3.49%)
May 14, 2002 2.864 2.936 2.800 2.879 161,589 +0.03(+1.01%)
May 13, 2002 2.782 2.886 2.715 2.850 115,465 +0.16(+5.87%)
May 10, 2002 2.785 2.785 2.683 2.692 82,033 -0.11(-3.85%)
May 09, 2002 2.871 2.871 2.800 2.800 68,103 -0.07(-2.50%)
May 08, 2002 2.821 2.871 2.821 2.871 61,911 +0.04(+1.47%)
May 07, 2002 2.917 2.929 2.800 2.830 105,559 -0.11(-3.85%)
May 06, 2002 2.986 3.001 2.922 2.943 174,900 -0.04(-1.20%)
May 03, 2002 3.015 3.015 2.965 2.979 138,372 -0.01(-0.24%)
May 02, 2002 2.886 2.986 2.886 2.986 153,541 +0.11(+3.95%)
May 01, 2002 2.850 2.880 2.820 2.873 91,319 +0.02(+0.55%)
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%)
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.