Applied Industrial Technologies (NY: AIT )

224.05 +9.18 (+4.27%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 2.513 2.728 2.513 2.714 363,113 +0.22(+8.68%)
Dec 30, 2002 2.527 2.541 2.469 2.497 123,823 -0.02(-0.63%)
Dec 27, 2002 2.534 2.548 2.513 2.513 39,004 -0.03(-1.02%)
Dec 26, 2002 2.556 2.580 2.513 2.538 73,984 -0.03(-1.17%)
Dec 24, 2002 2.567 2.574 2.557 2.569 16,716 -0.00(-0.06%)
Dec 23, 2002 2.570 2.580 2.543 2.570 86,057 -0.01(-0.28%)
Dec 20, 2002 2.570 2.604 2.541 2.577 192,855 +0.01(+0.45%)
Dec 19, 2002 2.534 2.567 2.478 2.566 88,224 +0.05(+1.82%)
Dec 18, 2002 2.564 2.567 2.498 2.520 152,922 -0.04(-1.74%)
Dec 17, 2002 2.564 2.583 2.557 2.564 274,579 +0.00(+0.06%)
Dec 16, 2002 2.513 2.569 2.513 2.563 338,348 +0.05(+2.00%)
Dec 13, 2002 2.583 2.584 2.513 2.513 278,293 -0.07(-2.72%)
Dec 12, 2002 2.599 2.606 2.563 2.583 96,272 -0.01(-0.33%)
Dec 11, 2002 2.563 2.599 2.563 2.591 66,555 +0.03(+1.12%)
Dec 10, 2002 2.513 2.591 2.513 2.563 122,275 +0.06(+2.29%)
Dec 09, 2002 2.563 2.606 2.502 2.505 79,247 -0.04(-1.69%)
Dec 06, 2002 2.556 2.581 2.467 2.548 112,989 -0.04(-1.39%)
Dec 05, 2002 2.636 2.655 2.584 2.584 60,983 -0.04(-1.64%)
Dec 04, 2002 2.613 2.675 2.577 2.627 76,770 +0.00(+0.00%)
Dec 03, 2002 2.622 2.675 2.614 2.627 108,655 -0.01(-0.33%)
Dec 02, 2002 2.584 2.636 2.584 2.636 108,964 +0.05(+2.00%)
Nov 29, 2002 2.670 2.670 2.563 2.584 111,441 -0.10(-3.74%)
Nov 27, 2002 2.695 2.721 2.613 2.685 423,477 -0.01(-0.37%)
Nov 26, 2002 2.627 2.721 2.584 2.695 320,084 -0.06(-2.14%)
Nov 25, 2002 2.737 2.757 2.719 2.754 113,298 +0.00(+0.10%)
Nov 22, 2002 2.709 2.761 2.699 2.751 55,411 +0.04(+1.54%)
Nov 21, 2002 2.633 2.714 2.623 2.709 117,942 +0.08(+2.89%)
Nov 20, 2002 2.584 2.662 2.584 2.633 103,392 +0.05(+1.89%)
Nov 19, 2002 2.669 2.706 2.584 2.584 247,337 -0.07(-2.76%)
Nov 18, 2002 2.735 2.735 2.613 2.658 245,480 -0.06(-2.06%)
Nov 15, 2002 2.754 2.757 2.670 2.714 85,128 -0.04(-1.46%)
Nov 14, 2002 2.613 2.754 2.584 2.754 330,299 +0.16(+6.08%)
Nov 13, 2002 2.475 2.630 2.475 2.596 151,374 +0.09(+3.55%)
Nov 12, 2002 2.553 2.570 2.490 2.507 194,403 -0.03(-1.24%)
Nov 11, 2002 2.548 2.610 2.538 2.538 94,415 -0.03(-1.23%)
Nov 08, 2002 2.520 2.606 2.520 2.570 201,832 +0.05(+1.99%)
Nov 07, 2002 2.596 2.596 2.513 2.520 141,468 -0.09(-3.31%)
Nov 06, 2002 2.534 2.623 2.534 2.606 145,492 +0.05(+1.85%)
Nov 05, 2002 2.606 2.606 2.553 2.558 153,850 -0.04(-1.60%)
Nov 04, 2002 2.570 2.635 2.563 2.600 169,328 +0.03(+1.17%)
Nov 01, 2002 2.484 2.570 2.441 2.570 241,456 +0.07(+2.87%)
Oct 31, 2002 2.455 2.498 2.441 2.498 101,225 +0.04(+1.75%)
Oct 30, 2002 2.441 2.505 2.426 2.455 130,324 +0.01(+0.59%)
Oct 29, 2002 2.376 2.441 2.355 2.441 217,001 +0.04(+1.80%)
Oct 28, 2002 2.390 2.398 2.357 2.398 274,269 +0.01(+0.60%)
Oct 25, 2002 2.297 2.383 2.297 2.383 30,955 +0.08(+3.43%)
Oct 24, 2002 2.355 2.355 2.240 2.304 215,453 -0.06(-2.37%)
Oct 23, 2002 2.189 2.398 2.182 2.360 527,488 +0.17(+7.80%)
Oct 22, 2002 2.161 2.283 2.111 2.189 1,623,638 -0.28(-11.34%)
Oct 21, 2002 2.513 2.531 2.426 2.469 138,372 -0.08(-3.10%)
Oct 18, 2002 2.541 2.570 2.485 2.548 145,183 +0.01(+0.28%)
Oct 17, 2002 2.484 2.569 2.484 2.541 107,726 +0.08(+3.21%)
Oct 16, 2002 2.579 2.579 2.441 2.462 124,133 -0.12(-4.56%)
Oct 15, 2002 2.462 2.581 2.459 2.580 114,846 +0.15(+6.02%)
Oct 14, 2002 2.457 2.457 2.370 2.434 91,010 -0.02(-0.88%)
Oct 11, 2002 2.412 2.469 2.390 2.455 233,407 +0.04(+1.79%)
Oct 10, 2002 2.369 2.484 2.355 2.412 178,306 +0.03(+1.14%)
Oct 09, 2002 2.448 2.477 2.353 2.385 190,688 -0.04(-1.72%)
Oct 08, 2002 2.441 2.455 2.363 2.426 164,685 -0.01(-0.59%)
Oct 07, 2002 2.541 2.561 2.441 2.441 172,424 -0.07(-2.86%)
Oct 04, 2002 2.584 2.584 2.511 2.513 156,636 -0.10(-3.69%)
Oct 03, 2002 2.577 2.653 2.577 2.609 82,652 +0.05(+2.08%)
Oct 02, 2002 2.527 2.718 2.482 2.556 287,270 +0.05(+2.01%)
Oct 01, 2002 2.426 2.513 2.412 2.505 202,142 +0.07(+2.95%)
Sep 30, 2002 2.441 2.452 2.412 2.434 172,734 +0.01(+0.30%)
Sep 27, 2002 2.544 2.547 2.412 2.426 136,825 -0.15(-5.69%)
Sep 26, 2002 2.505 2.597 2.498 2.573 149,207 +0.14(+5.72%)
Sep 25, 2002 2.398 2.468 2.396 2.434 84,509 +0.03(+1.38%)
Sep 24, 2002 2.436 2.441 2.386 2.401 138,063 -0.04(-1.65%)
Sep 23, 2002 2.471 2.471 2.412 2.441 102,154 -0.03(-1.16%)
Sep 20, 2002 2.541 2.548 2.469 2.469 256,005 -0.03(-1.32%)
Sep 19, 2002 2.584 2.591 2.498 2.502 112,989 -0.07(-2.90%)
Sep 18, 2002 2.612 2.649 2.570 2.577 161,899 -0.04(-1.37%)
Sep 17, 2002 2.629 2.670 2.613 2.613 126,300 +0.00(+0.05%)
Sep 16, 2002 2.699 2.699 2.599 2.612 110,203 -0.08(-3.04%)
Sep 13, 2002 2.619 2.706 2.570 2.693 115,775 +0.07(+2.85%)
Sep 12, 2002 2.656 2.678 2.613 2.619 58,197 -0.04(-1.67%)
Sep 11, 2002 2.734 2.734 2.663 2.663 71,817 -0.07(-2.57%)
Sep 10, 2002 2.742 2.742 2.656 2.734 221,025 -0.01(-0.31%)
Sep 09, 2002 2.726 2.757 2.696 2.742 273,340 +0.05(+1.92%)
Sep 06, 2002 2.656 2.714 2.584 2.691 307,392 +0.04(+1.57%)
Sep 05, 2002 2.728 2.728 2.541 2.649 395,926 -0.06(-2.38%)
Sep 04, 2002 2.728 2.800 2.669 2.714 645,431 +0.01(+0.27%)
Sep 03, 2002 2.441 2.706 2.383 2.706 947,870 +0.43(+18.93%)
Aug 30, 2002 2.256 2.324 2.256 2.276 30,955 +0.02(+0.89%)
Aug 29, 2002 2.268 2.323 2.240 2.256 201,832 -0.01(-0.57%)
Aug 28, 2002 2.340 2.340 2.268 2.268 158,803 -0.09(-3.66%)
Aug 27, 2002 2.340 2.399 2.334 2.355 224,740 +0.03(+1.23%)
Aug 26, 2002 2.376 2.376 2.319 2.326 161,589 -0.04(-1.82%)
Aug 23, 2002 2.412 2.438 2.369 2.369 45,195 -0.06(-2.37%)
Aug 22, 2002 2.510 2.511 2.390 2.426 59,125 -0.08(-3.37%)
Aug 21, 2002 2.434 2.511 2.434 2.511 46,124 +0.08(+3.19%)
Aug 20, 2002 2.419 2.441 2.326 2.434 118,251 +0.07(+2.79%)
Aug 16, 2002 2.333 2.390 2.333 2.368 85,747 -0.00(-0.06%)
Aug 15, 2002 2.455 2.455 2.327 2.369 96,582 -0.09(-3.51%)
Aug 14, 2002 2.290 2.469 2.290 2.455 147,659 +0.17(+7.48%)
Aug 13, 2002 2.303 2.339 2.283 2.284 85,747 -0.01(-0.56%)
Aug 12, 2002 2.254 2.340 2.197 2.297 72,127 -0.14(-5.88%)
Aug 07, 2002 2.330 2.441 2.319 2.441 102,154 +0.15(+6.38%)
Aug 06, 2002 2.211 2.294 2.189 2.294 184,187 +0.10(+4.79%)
Aug 05, 2002 2.154 2.212 2.154 2.189 247,647 +0.03(+1.33%)
Aug 02, 2002 2.297 2.297 2.126 2.161 139,920 -0.12(-5.23%)
Aug 01, 2002 2.276 2.312 2.254 2.280 49,219 +0.00(+0.19%)
Jul 31, 2002 2.347 2.347 2.276 2.276 59,744 -0.08(-3.35%)
Jul 30, 2002 2.326 2.355 2.268 2.355 111,131 +0.03(+1.23%)
Jul 29, 2002 2.240 2.326 2.240 2.326 232,788 +0.10(+4.52%)
Jul 26, 2002 2.261 2.261 2.218 2.225 116,084 -0.03(-1.52%)
Jul 25, 2002 2.297 2.312 2.189 2.260 104,011 -0.07(-2.84%)
Jul 24, 2002 2.175 2.326 2.161 2.326 124,133 +0.13(+5.88%)
Jul 23, 2002 2.383 2.383 2.175 2.197 206,166 -0.20(-8.38%)
Jul 22, 2002 2.340 2.455 2.340 2.398 85,747 +0.06(+2.45%)
Jul 19, 2002 2.505 2.510 2.316 2.340 153,231 -0.23(-8.94%)
Jul 17, 2002 2.591 2.599 2.504 2.570 65,007 +0.08(+3.11%)
Jul 12, 2002 2.548 2.596 2.487 2.492 55,411 -0.06(-2.47%)
Jul 11, 2002 2.692 2.692 2.556 2.556 78,318 -0.14(-5.32%)
Jul 10, 2002 2.757 2.757 2.692 2.699 49,219 -0.06(-2.08%)
Jul 09, 2002 2.742 2.836 2.742 2.757 173,972 +0.01(+0.42%)
Jul 08, 2002 2.742 2.785 2.731 2.745 105,869 +0.02(+0.63%)
Jul 05, 2002 2.728 2.771 2.715 2.728 69,960 +0.00(+0.00%)
Jul 04, 2002 2.761 2.761 2.571 2.728 257,553 +0.00(+0.00%)
Jul 03, 2002 2.761 2.761 2.571 2.728 257,553 -0.04(-1.30%)
Jul 02, 2002 2.800 2.800 2.742 2.764 80,175 -0.03(-0.93%)
Jul 01, 2002 2.814 2.827 2.775 2.790 277,674 -0.01(-0.36%)
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%)
Apr 01, 2002 2.778 2.821 2.742 2.814 118,870 +0.05(+1.82%)
Mar 29, 2002 2.850 2.851 2.742 2.764 47,053 +0.00(+0.00%)
Mar 28, 2002 2.850 2.851 2.742 2.764 47,053 -0.10(-3.51%)
Mar 27, 2002 2.771 2.871 2.771 2.864 74,603 +0.10(+3.64%)
Mar 26, 2002 2.749 2.785 2.747 2.764 104,940 +0.01(+0.47%)
Mar 25, 2002 2.826 2.826 2.745 2.751 109,274 -0.05(-1.64%)
Mar 22, 2002 2.814 2.828 2.784 2.797 57,887 -0.01(-0.26%)
Mar 21, 2002 2.777 2.815 2.759 2.804 56,958 +0.03(+0.93%)
Mar 20, 2002 2.814 2.814 2.778 2.778 45,195 -0.05(-1.63%)
Mar 19, 2002 2.814 2.824 2.793 2.824 66,555 +0.03(+0.97%)
Mar 18, 2002 2.726 2.813 2.721 2.797 75,842 +0.07(+2.58%)
Mar 15, 2002 2.699 2.778 2.699 2.726 154,160 +0.00(+0.05%)
Mar 14, 2002 2.721 2.729 2.678 2.725 161,899 -0.04(-1.40%)
Mar 13, 2002 2.768 2.768 2.728 2.764 25,383 -0.01(-0.26%)
Mar 12, 2002 2.742 2.793 2.742 2.771 88,224 +0.02(+0.78%)
Mar 11, 2002 2.757 2.778 2.729 2.749 333,085 -0.03(-1.19%)
Mar 08, 2002 2.798 2.798 2.735 2.782 176,758 -0.01(-0.51%)
Mar 07, 2002 2.907 2.909 2.778 2.797 171,495 -0.10(-3.56%)
Mar 06, 2002 2.871 2.912 2.815 2.900 103,702 +0.03(+0.90%)
Mar 05, 2002 2.797 3.002 2.793 2.874 269,626 +0.08(+2.93%)
Mar 04, 2002 2.843 2.857 2.793 2.793 170,567 -0.01(-0.51%)
Mar 01, 2002 2.725 2.807 2.714 2.807 273,650 +0.08(+3.00%)
Feb 28, 2002 2.685 2.725 2.653 2.725 178,615 +0.05(+2.04%)
Feb 27, 2002 2.613 2.670 2.593 2.670 51,386 +0.06(+2.20%)
Feb 26, 2002 2.584 2.620 2.583 2.613 74,294 +0.03(+1.11%)
Feb 25, 2002 2.613 2.613 2.581 2.584 63,459 -0.03(-1.10%)
Feb 22, 2002 2.563 2.613 2.556 2.613 85,747 +0.05(+1.96%)
Feb 21, 2002 2.556 2.599 2.556 2.563 58,197 -0.01(-0.28%)
Feb 20, 2002 2.520 2.606 2.520 2.570 119,489 +0.04(+1.70%)
Feb 19, 2002 2.513 2.527 2.498 2.527 65,626 +0.02(+0.86%)
Feb 18, 2002 2.488 2.517 2.481 2.505 293,771 +0.00(+0.00%)
Feb 15, 2002 2.488 2.517 2.481 2.505 293,771 +0.02(+0.69%)
Feb 14, 2002 2.531 2.538 2.482 2.488 451,337 -0.04(-1.76%)
Feb 13, 2002 2.520 2.550 2.513 2.533 546,991 +0.00(+0.00%)
Feb 12, 2002 2.563 2.563 2.520 2.533 455,361 -0.06(-2.38%)
Feb 11, 2002 2.619 2.620 2.586 2.594 121,347 -0.03(-0.99%)
Feb 08, 2002 2.556 2.620 2.556 2.620 42,409 +0.09(+3.40%)
Feb 07, 2002 2.577 2.590 2.534 2.534 158,184 -0.05(-1.89%)
Feb 06, 2002 2.556 2.599 2.556 2.583 57,268 +0.02(+0.62%)
Feb 05, 2002 2.567 2.577 2.548 2.567 43,957 +0.00(+0.00%)
Feb 04, 2002 2.584 2.670 2.556 2.567 41,790 -0.02(-0.94%)
Feb 01, 2002 2.670 2.670 2.591 2.591 117,322 -0.08(-2.96%)
Jan 31, 2002 2.620 2.670 2.570 2.670 34,051 +0.06(+2.48%)
Jan 30, 2002 2.554 2.613 2.548 2.606 10,339,279 +0.06(+2.25%)
Jan 29, 2002 2.589 2.600 2.534 2.548 464,338 -0.04(-1.66%)
Jan 28, 2002 2.570 2.612 2.570 2.591 60,983 +0.02(+0.84%)
Jan 25, 2002 2.570 2.584 2.534 2.570 56,649 -0.01(-0.28%)
Jan 24, 2002 2.563 2.584 2.514 2.577 82,342 +0.02(+0.79%)
Jan 23, 2002 2.527 2.589 2.527 2.557 56,649 +0.04(+1.42%)
Jan 22, 2002 2.541 2.584 2.508 2.521 194,712 -0.02(-0.79%)
Jan 21, 2002 2.547 2.570 2.498 2.541 55,720 +0.00(+0.00%)
Jan 18, 2002 2.547 2.570 2.498 2.541 55,411 -0.04(-1.61%)
Jan 17, 2002 2.543 2.606 2.534 2.583 64,078 +0.01(+0.45%)
Jan 16, 2002 2.612 2.612 2.543 2.571 433,382 -0.03(-0.99%)
Jan 15, 2002 2.570 2.642 2.484 2.597 99,058 +0.01(+0.50%)
Jan 14, 2002 2.656 2.670 2.584 2.584 60,364 -0.07(-2.70%)
Jan 11, 2002 2.701 2.741 2.656 2.656 51,386 -0.04(-1.60%)
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.