Applied Industrial Technologies (NY: AIT )

217.48 +4.01 (+1.88%)
Streaming Delayed Price Updated: 3:28 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 2.893 2.893 2.846 2.853 275,507 -0.02(-0.65%)
Sep 29, 2003 2.860 2.917 2.850 2.871 347,325 +0.02(+0.81%)
Sep 26, 2003 3.034 3.034 2.849 2.849 184,806 -0.16(-5.21%)
Sep 25, 2003 2.994 3.037 2.994 3.005 192,855 -0.01(-0.33%)
Sep 24, 2003 3.100 3.103 3.014 3.015 186,664 -0.09(-2.91%)
Sep 23, 2003 3.075 3.127 3.068 3.105 151,374 +0.03(+0.98%)
Sep 22, 2003 3.163 3.166 3.064 3.075 130,943 -0.10(-3.08%)
Sep 19, 2003 3.134 3.192 3.134 3.173 169,328 +0.02(+0.68%)
Sep 18, 2003 3.140 3.167 3.130 3.151 145,183 +0.02(+0.50%)
Sep 17, 2003 3.195 3.213 3.128 3.136 102,154 -0.07(-2.06%)
Sep 16, 2003 3.116 3.177 3.084 3.202 134,658 +0.09(+2.76%)
Sep 15, 2003 3.169 3.228 3.104 3.116 155,089 -0.04(-1.23%)
Sep 12, 2003 3.097 3.192 3.065 3.154 94,106 +0.06(+1.85%)
Sep 11, 2003 3.187 3.187 3.068 3.097 321,941 -0.09(-2.84%)
Sep 10, 2003 3.187 3.195 3.159 3.187 113,917 +0.00(+0.00%)
Sep 09, 2003 3.238 3.291 3.187 3.187 175,520 -0.05(-1.55%)
Sep 08, 2003 3.245 3.294 3.238 3.238 85,128 +0.00(+0.04%)
Sep 05, 2003 3.269 3.291 3.230 3.236 67,174 -0.03(-1.01%)
Sep 04, 2003 3.288 3.294 3.253 3.269 91,629 -0.01(-0.39%)
Sep 03, 2003 3.288 3.294 3.281 3.282 181,711 +0.02(+0.48%)
Sep 02, 2003 3.252 3.276 3.232 3.266 131,253 +0.01(+0.44%)
Aug 29, 2003 3.238 3.276 3.232 3.252 100,606 -0.00(-0.09%)
Aug 28, 2003 3.173 3.255 3.151 3.255 131,253 +0.10(+3.04%)
Aug 27, 2003 3.140 3.173 3.094 3.159 105,869 +0.02(+0.59%)
Aug 26, 2003 3.183 3.183 3.108 3.140 186,664 -0.04(-1.26%)
Aug 25, 2003 3.252 3.259 3.164 3.180 133,110 -0.06(-1.77%)
Aug 22, 2003 3.266 3.273 3.232 3.238 124,442 -0.06(-1.74%)
Aug 21, 2003 3.255 3.295 3.245 3.295 157,256 +0.08(+2.36%)
Aug 20, 2003 3.233 3.236 3.210 3.219 141,778 -0.02(-0.53%)
Aug 19, 2003 3.230 3.238 3.187 3.236 159,113 +0.02(+0.63%)
Aug 18, 2003 3.144 3.235 3.144 3.216 254,457 +0.02(+0.67%)
Aug 15, 2003 3.202 3.202 3.144 3.195 69,650 -0.01(-0.22%)
Aug 14, 2003 3.141 3.210 3.133 3.202 182,330 +0.07(+2.11%)
Aug 13, 2003 3.143 3.169 3.124 3.136 112,060 -0.02(-0.73%)
Aug 12, 2003 3.151 3.176 3.134 3.159 133,420 +0.01(+0.46%)
Aug 11, 2003 3.050 3.169 3.050 3.144 151,374 +0.10(+3.25%)
Aug 08, 2003 3.029 3.085 3.029 3.045 94,415 +0.02(+0.76%)
Aug 07, 2003 3.065 3.083 2.996 3.022 137,753 -0.04(-1.41%)
Aug 06, 2003 3.091 3.137 3.065 3.065 78,318 -0.03(-0.84%)
Aug 05, 2003 3.216 3.220 3.091 3.091 189,450 -0.13(-3.97%)
Aug 04, 2003 3.180 3.258 3.179 3.219 247,647 +0.05(+1.54%)
Aug 01, 2003 3.209 3.238 3.170 3.170 126,919 -0.04(-1.21%)
Jul 31, 2003 3.216 3.235 3.207 3.209 150,136 -0.01(-0.27%)
Jul 30, 2003 3.209 3.229 3.159 3.217 176,448 +0.00(+0.05%)
Jul 29, 2003 3.195 3.236 3.176 3.216 125,371 +0.02(+0.58%)
Jul 28, 2003 3.187 3.230 3.159 3.197 150,445 -0.00(-0.13%)
Jul 25, 2003 3.170 3.229 3.160 3.202 181,711 +0.03(+1.09%)
Jul 24, 2003 3.159 3.196 3.144 3.167 184,187 +0.01(+0.18%)
Jul 23, 2003 3.067 3.164 3.067 3.161 278,293 +0.10(+3.14%)
Jul 22, 2003 3.121 3.137 3.057 3.065 202,451 -0.06(-1.84%)
Jul 21, 2003 3.186 3.192 3.108 3.123 140,539 -0.06(-2.03%)
Jul 18, 2003 3.130 3.203 3.130 3.187 114,846 +0.06(+2.07%)
Jul 17, 2003 3.202 3.213 3.116 3.123 175,520 -0.09(-2.90%)
Jul 16, 2003 3.228 3.238 3.212 3.216 130,014 -0.01(-0.44%)
Jul 15, 2003 3.187 3.238 3.174 3.230 132,800 +0.03(+0.90%)
Jul 14, 2003 3.245 3.276 3.187 3.202 233,407 -0.03(-0.98%)
Jul 11, 2003 3.192 3.301 3.192 3.233 151,374 +0.03(+1.08%)
Jul 10, 2003 3.219 3.230 3.199 3.199 198,427 -0.03(-0.85%)
Jul 09, 2003 3.229 3.229 3.195 3.226 296,867 -0.00(-0.09%)
Jul 08, 2003 3.159 3.236 3.151 3.229 232,169 +0.07(+2.23%)
Jul 07, 2003 3.101 3.159 3.088 3.159 218,858 +0.06(+1.90%)
Jul 03, 2003 3.159 3.173 3.087 3.100 169,019 +0.05(+1.60%)
Jul 02, 2003 2.976 3.070 2.976 3.051 285,104 +0.08(+2.56%)
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.