Applied Industrial Technologies (NY: AIT )

197.55 -0.33 (-0.17%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 5.284 5.339 5.272 5.337 281,839 +0.05(+1.02%)
Sep 29, 2004 5.240 5.289 5.240 5.284 344,933 +0.04(+0.80%)
Sep 28, 2004 5.189 5.248 5.163 5.242 374,397 +0.07(+1.44%)
Sep 27, 2004 5.070 5.197 5.018 5.167 435,408 +0.10(+1.91%)
Sep 24, 2004 4.965 5.100 4.964 5.070 320,827 +0.10(+2.11%)
Sep 23, 2004 4.965 4.980 4.950 4.965 267,256 -0.02(-0.45%)
Sep 22, 2004 4.988 4.995 4.958 4.988 404,158 -0.01(-0.15%)
Sep 21, 2004 4.843 5.003 4.843 4.995 948,195 +0.19(+3.91%)
Sep 20, 2004 4.874 4.928 4.807 4.807 703,260 +0.04(+0.75%)
Sep 17, 2004 4.761 4.771 4.697 4.771 179,460 +0.01(+0.22%)
Sep 16, 2004 4.600 4.762 4.594 4.761 113,093 +0.17(+3.64%)
Sep 15, 2004 4.652 4.653 4.591 4.594 109,819 -0.07(-1.47%)
Sep 14, 2004 4.682 4.682 4.629 4.662 111,902 -0.03(-0.70%)
Sep 13, 2004 4.689 4.765 4.662 4.695 161,008 -0.01(-0.19%)
Sep 10, 2004 4.659 4.704 4.617 4.704 161,008 +0.05(+1.16%)
Sep 09, 2004 4.540 4.719 4.540 4.650 225,590 +0.04(+0.78%)
Sep 08, 2004 4.652 4.656 4.600 4.614 149,699 -0.05(-1.12%)
Sep 07, 2004 4.600 4.667 4.585 4.667 151,485 +0.07(+1.53%)
Sep 03, 2004 4.629 4.637 4.564 4.597 92,855 -0.05(-1.09%)
Sep 02, 2004 4.600 4.689 4.562 4.647 162,199 +0.05(+1.04%)
Sep 01, 2004 4.480 4.614 4.465 4.600 271,125 +0.14(+3.08%)
Aug 31, 2004 4.435 4.480 4.435 4.462 136,306 +0.01(+0.27%)
Aug 30, 2004 4.465 4.482 4.438 4.450 172,318 -0.03(-0.67%)
Aug 27, 2004 4.501 4.510 4.474 4.480 177,972 -0.02(-0.46%)
Aug 26, 2004 4.495 4.513 4.465 4.501 130,652 +0.01(+0.13%)
Aug 25, 2004 4.495 4.497 4.449 4.495 155,354 +0.00(+0.00%)
Aug 24, 2004 4.464 4.500 4.464 4.495 501,478 +0.03(+0.64%)
Aug 23, 2004 4.437 4.532 4.420 4.467 185,115 +0.03(+0.67%)
Aug 20, 2004 4.450 4.480 4.405 4.437 426,182 -0.03(-0.70%)
Aug 19, 2004 4.473 4.488 4.450 4.468 228,567 -0.02(-0.43%)
Aug 18, 2004 4.405 4.538 4.395 4.488 274,994 +0.09(+2.11%)
Aug 17, 2004 4.391 4.413 4.364 4.395 157,139 +0.02(+0.44%)
Aug 16, 2004 4.264 4.434 4.264 4.376 372,314 +0.10(+2.30%)
Aug 13, 2004 4.144 4.328 4.126 4.277 379,754 +0.14(+3.36%)
Aug 12, 2004 4.128 4.256 4.108 4.138 504,454 +0.01(+0.25%)
Aug 11, 2004 4.152 4.152 4.086 4.128 382,135 -0.04(-1.07%)
Aug 10, 2004 4.054 4.226 4.017 4.172 324,993 +0.10(+2.38%)
Aug 09, 2004 4.122 4.211 4.014 4.075 541,953 -0.04(-1.09%)
Aug 06, 2004 4.734 4.734 3.940 4.120 1,782,406 -0.63(-13.27%)
Aug 05, 2004 4.809 4.844 4.749 4.750 347,909 -0.07(-1.36%)
Aug 04, 2004 4.809 4.824 4.734 4.816 236,602 +0.00(+0.09%)
Aug 03, 2004 4.834 4.853 4.810 4.812 233,924 -0.01(-0.25%)
Aug 02, 2004 4.756 4.830 4.726 4.824 282,435 +0.05(+1.03%)
Jul 30, 2004 4.729 4.774 4.679 4.774 149,997 +0.03(+0.63%)
Jul 29, 2004 4.704 4.744 4.644 4.744 162,199 +0.03(+0.70%)
Jul 28, 2004 4.726 4.747 4.644 4.712 155,354 +0.00(+0.03%)
Jul 27, 2004 4.643 4.710 4.609 4.710 294,637 +0.07(+1.45%)
Jul 26, 2004 4.644 4.649 4.612 4.643 166,663 +0.00(+0.00%)
Jul 23, 2004 4.674 4.674 4.622 4.643 198,508 -0.03(-0.67%)
Jul 22, 2004 4.803 4.837 4.667 4.674 482,133 -0.14(-2.98%)
Jul 21, 2004 4.921 4.928 4.801 4.818 363,088 -0.07(-1.44%)
Jul 20, 2004 4.809 4.889 4.779 4.888 336,898 +0.13(+2.80%)
Jul 19, 2004 4.779 4.779 4.629 4.755 600,881 +0.26(+5.71%)
Jul 16, 2004 4.522 4.525 4.443 4.498 244,935 +0.00(+0.00%)
Jul 15, 2004 4.443 4.517 4.443 4.498 138,687 +0.06(+1.24%)
Jul 14, 2004 4.389 4.458 4.377 4.443 178,865 +0.05(+1.19%)
Jul 13, 2004 4.435 4.498 4.368 4.391 205,650 -0.01(-0.20%)
Jul 12, 2004 4.405 4.450 4.388 4.399 256,840 -0.01(-0.14%)
Jul 09, 2004 4.338 4.510 4.338 4.405 252,971 +0.10(+2.25%)
Jul 08, 2004 4.486 4.520 4.305 4.308 326,779 -0.17(-3.83%)
Jul 07, 2004 4.483 4.520 4.459 4.480 350,886 +0.03(+0.60%)
Jul 06, 2004 4.495 4.523 4.453 4.453 196,722 -0.04(-0.93%)
Jul 02, 2004 4.456 4.525 4.440 4.495 137,199 +0.05(+1.21%)
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.