Applied Industrial Technologies (NY: AIT )

98.02 USD -1.49 (-1.50%)
Streaming Delayed Price Updated: 3:11 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2001 7.951 7.996 7.951 7.964 76,900 +0.02(+0.22%)
Aug 30, 2001 7.951 7.987 7.947 7.947 24,700 +0.00(+0.00%)
Aug 29, 2001 7.973 7.991 7.907 7.947 29,700 -0.01(-0.11%)
Aug 28, 2001 7.956 7.973 7.920 7.956 15,500 -0.00(-0.06%)
Aug 27, 2001 7.960 8.022 7.956 7.960 15,300 -0.04(-0.44%)
Aug 24, 2001 7.924 8.000 7.924 7.996 26,500 +0.10(+1.24%)
Aug 23, 2001 7.956 8.000 7.876 7.898 40,800 -0.05(-0.61%)
Aug 22, 2001 7.973 7.996 7.889 7.947 54,000 -0.03(-0.33%)
Aug 21, 2001 7.942 8.013 7.942 7.973 31,700 +0.04(+0.45%)
Aug 20, 2001 7.942 7.991 7.667 7.938 34,600 -0.01(-0.11%)
Aug 17, 2001 7.996 7.996 7.889 7.947 18,700 -0.05(-0.67%)
Aug 16, 2001 8.031 8.031 7.951 8.000 34,800 -0.04(-0.55%)
Aug 15, 2001 8.084 8.084 8.044 8.044 33,100 -0.03(-0.33%)
Aug 14, 2001 8.000 8.133 8.000 8.071 17,500 +0.10(+1.28%)
Aug 13, 2001 7.871 7.973 7.871 7.969 89,600 +0.00(+0.00%)
Aug 10, 2001 7.947 7.996 7.902 7.969 20,500 +0.01(+0.17%)
Aug 09, 2001 7.951 7.956 7.889 7.956 13,200 +0.01(+0.11%)
Aug 08, 2001 8.089 8.089 7.920 7.947 73,000 -0.18(-2.19%)
Aug 07, 2001 8.067 8.124 7.844 8.124 34,100 +0.04(+0.44%)
Aug 06, 2001 8.049 8.129 7.987 8.089 26,200 +0.02(+0.28%)
Aug 03, 2001 7.844 8.089 7.800 8.067 20,600 +0.20(+2.54%)
Aug 02, 2001 7.716 7.889 7.716 7.867 22,700 +0.15(+1.96%)
Aug 01, 2001 7.604 7.716 7.564 7.716 9,700 +0.09(+1.22%)
Jul 31, 2001 7.933 7.978 7.622 7.622 15,700 -0.29(-3.65%)
Jul 30, 2001 7.778 7.933 7.747 7.911 20,800 +0.00(+0.00%)
Jul 27, 2001 7.942 7.996 7.911 7.911 49,200 -0.02(-0.28%)
Jul 26, 2001 7.907 7.933 7.907 7.933 69,000 -0.06(-0.72%)
Jul 25, 2001 7.684 7.991 7.684 7.991 7,500 +0.30(+3.93%)
Jul 24, 2001 8.204 8.204 7.578 7.689 22,500 -0.53(-6.49%)
Jul 23, 2001 8.147 8.289 8.147 8.222 37,000 +0.09(+1.15%)
Jul 20, 2001 7.933 8.133 7.911 8.129 68,200 +0.19(+2.41%)
Jul 19, 2001 7.933 7.956 7.889 7.938 16,800 +0.03(+0.39%)
Jul 18, 2001 8.364 8.364 7.867 7.907 59,400 -0.44(-5.22%)
Jul 17, 2001 8.124 8.342 8.062 8.342 9,700 +0.22(+2.68%)
Jul 16, 2001 8.160 8.204 8.111 8.124 14,700 -0.08(-0.98%)
Jul 13, 2001 8.089 8.222 8.089 8.204 10,300 +0.12(+1.43%)
Jul 12, 2001 8.089 8.107 8.080 8.089 13,000 +0.02(+0.28%)
Jul 11, 2001 8.262 8.262 8.067 8.067 9,700 -0.20(-2.37%)
Jul 10, 2001 8.142 8.316 8.142 8.262 13,500 +0.09(+1.14%)
Jul 09, 2001 8.116 8.169 7.964 8.169 19,000 +0.02(+0.27%)
Jul 06, 2001 8.293 8.293 8.147 8.147 8,600 -0.11(-1.29%)
Jul 05, 2001 8.351 8.480 8.253 8.253 29,200 -0.15(-1.80%)
Jul 03, 2001 8.369 8.418 8.329 8.404 9,900 +0.02(+0.27%)
Jul 02, 2001 8.356 8.449 8.289 8.382 26,800 -0.04(-0.47%)
Jun 29, 2001 7.991 8.422 7.991 8.422 62,500 +0.43(+5.39%)
Jun 28, 2001 8.031 8.031 7.644 7.991 65,900 -0.04(-0.50%)
Jun 27, 2001 8.116 8.204 7.733 8.031 44,600 -0.06(-0.71%)
Jun 26, 2001 8.133 8.133 7.991 8.089 37,000 -0.03(-0.33%)
Jun 25, 2001 8.289 8.289 8.111 8.116 31,800 -0.15(-1.83%)
Jun 22, 2001 8.418 8.431 8.187 8.267 25,500 -0.17(-2.00%)
Jun 21, 2001 8.369 8.436 8.320 8.436 25,700 +0.08(+0.90%)
Jun 20, 2001 8.227 8.360 8.218 8.360 25,200 +0.15(+1.84%)
Jun 19, 2001 8.267 8.267 8.209 8.209 3,800 -0.06(-0.70%)
Jun 18, 2001 8.133 8.280 8.111 8.267 35,200 +0.15(+1.81%)
Jun 15, 2001 8.089 8.173 8.076 8.120 23,200 +0.07(+0.88%)
Jun 14, 2001 8.053 8.133 7.973 8.049 31,600 -0.05(-0.60%)
Jun 13, 2001 8.409 8.422 8.080 8.098 29,900 -0.31(-3.65%)
Jun 12, 2001 8.444 8.458 8.382 8.404 9,900 -0.04(-0.47%)
Jun 11, 2001 8.444 8.476 8.444 8.444 36,900 -0.00(-0.05%)
Jun 08, 2001 8.453 8.489 8.449 8.449 17,700 -0.00(-0.05%)
Jun 07, 2001 8.422 8.462 8.413 8.453 17,500 +0.01(+0.10%)
Jun 06, 2001 8.293 8.444 8.289 8.444 19,400 +0.20(+2.43%)
Jun 05, 2001 8.080 8.244 8.080 8.244 29,900 +0.16(+2.04%)
Jun 04, 2001 8.004 8.093 8.004 8.080 28,500 +0.04(+0.55%)
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.