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 (%)
Sep 28, 2001 2.516 2.525 2.509 2.522 233,023 +0.01(+0.48%)
Sep 27, 2001 2.509 2.539 2.509 2.510 90,769 +0.02(+0.66%)
Sep 26, 2001 2.581 2.581 2.494 2.494 148,801 -0.09(-3.30%)
Sep 25, 2001 2.479 2.584 2.464 2.579 185,406 +0.10(+4.04%)
Sep 24, 2001 2.584 2.584 2.479 2.479 234,809 -0.06(-2.47%)
Sep 21, 2001 2.572 2.572 2.531 2.542 205,346 -0.04(-1.56%)
Sep 20, 2001 2.582 2.582 2.573 2.582 95,233 +0.00(+0.06%)
Sep 19, 2001 2.560 2.581 2.554 2.581 86,900 +0.03(+1.35%)
Sep 18, 2001 2.582 2.582 2.546 2.546 192,846 -0.04(-1.67%)
Sep 17, 2001 2.591 2.599 2.582 2.590 87,495 -0.01(-0.40%)
Sep 10, 2001 2.621 2.621 2.599 2.600 57,437 -0.02(-0.85%)
Sep 07, 2001 2.652 2.655 2.599 2.622 83,328 -0.03(-1.13%)
Sep 06, 2001 2.675 2.687 2.652 2.652 23,213 -0.02(-0.67%)
Sep 05, 2001 2.678 2.684 2.651 2.670 42,259 -0.00(-0.06%)
Sep 04, 2001 2.681 2.688 2.672 2.672 291,651 -0.00(-0.17%)
Aug 31, 2001 2.672 2.687 2.672 2.676 228,856 +0.01(+0.22%)
Aug 30, 2001 2.672 2.684 2.670 2.670 73,508 +0.00(+0.00%)
Aug 29, 2001 2.679 2.685 2.657 2.670 88,388 -0.00(-0.11%)
Aug 28, 2001 2.673 2.679 2.661 2.673 46,128 -0.00(-0.06%)
Aug 27, 2001 2.675 2.696 2.673 2.675 45,533 -0.01(-0.44%)
Aug 24, 2001 2.663 2.688 2.663 2.687 78,864 +0.03(+1.24%)
Aug 23, 2001 2.673 2.688 2.646 2.654 121,422 -0.02(-0.61%)
Aug 22, 2001 2.679 2.687 2.651 2.670 160,705 -0.01(-0.33%)
Aug 21, 2001 2.669 2.693 2.669 2.679 94,340 +0.01(+0.45%)
Aug 20, 2001 2.669 2.685 2.576 2.667 102,970 -0.00(-0.11%)
Aug 17, 2001 2.687 2.687 2.651 2.670 55,651 -0.02(-0.67%)
Aug 16, 2001 2.699 2.699 2.672 2.688 103,565 -0.01(-0.55%)
Aug 15, 2001 2.717 2.717 2.703 2.703 98,506 -0.01(-0.33%)
Aug 14, 2001 2.688 2.733 2.688 2.712 52,080 +0.03(+1.28%)
Aug 13, 2001 2.645 2.679 2.645 2.678 266,652 +0.00(+0.00%)
Aug 10, 2001 2.670 2.687 2.655 2.678 61,008 +0.00(+0.17%)
Aug 09, 2001 2.672 2.673 2.651 2.673 39,283 +0.00(+0.11%)
Aug 08, 2001 2.718 2.718 2.661 2.670 217,250 -0.06(-2.19%)
Aug 07, 2001 2.711 2.730 2.636 2.730 101,482 +0.01(+0.44%)
Aug 06, 2001 2.705 2.731 2.684 2.718 77,972 +0.01(+0.28%)
Aug 03, 2001 2.636 2.718 2.621 2.711 61,306 +0.07(+2.54%)
Aug 02, 2001 2.593 2.651 2.593 2.643 67,555 +0.05(+1.96%)
Aug 01, 2001 2.555 2.593 2.542 2.593 28,867 +0.03(+1.22%)
Jul 31, 2001 2.666 2.681 2.561 2.561 46,723 -0.10(-3.65%)
Jul 30, 2001 2.613 2.666 2.603 2.658 61,901 +0.00(+0.00%)
Jul 27, 2001 2.669 2.687 2.658 2.658 146,420 -0.01(-0.28%)
Jul 26, 2001 2.657 2.666 2.657 2.666 205,346 -0.02(-0.72%)
Jul 25, 2001 2.582 2.685 2.582 2.685 22,320 +0.10(+3.93%)
Jul 24, 2001 2.757 2.757 2.546 2.584 66,960 -0.18(-6.49%)
Jul 23, 2001 2.737 2.785 2.737 2.763 110,113 +0.03(+1.15%)
Jul 20, 2001 2.666 2.733 2.658 2.731 202,965 +0.06(+2.41%)
Jul 19, 2001 2.666 2.673 2.651 2.667 49,997 +0.01(+0.39%)
Jul 18, 2001 2.811 2.811 2.643 2.657 176,776 -0.15(-5.22%)
Jul 17, 2001 2.730 2.803 2.709 2.803 28,867 +0.07(+2.68%)
Jul 16, 2001 2.742 2.757 2.725 2.730 43,747 -0.03(-0.98%)
Jul 13, 2001 2.718 2.763 2.718 2.757 30,653 +0.04(+1.43%)
Jul 12, 2001 2.718 2.724 2.715 2.718 38,688 +0.01(+0.28%)
Jul 11, 2001 2.776 2.776 2.711 2.711 28,867 -0.07(-2.37%)
Jul 10, 2001 2.736 2.794 2.736 2.776 40,176 +0.03(+1.14%)
Jul 09, 2001 2.727 2.745 2.676 2.745 56,544 +0.01(+0.27%)
Jul 06, 2001 2.787 2.787 2.737 2.737 25,593 -0.04(-1.29%)
Jul 05, 2001 2.806 2.849 2.773 2.773 86,900 -0.05(-1.80%)
Jul 03, 2001 2.812 2.829 2.799 2.824 29,462 +0.01(+0.27%)
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.