Applied Industrial Technologies (NY: AIT )

214.87 +1.40 (+0.66%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 07, 1999 9.745 9.745 9.485 9.548 2,897,377 -0.22(-2.21%)
Oct 06, 1999 9.584 9.790 9.575 9.763 4,615,373 +0.19(+1.97%)
Oct 05, 1999 9.718 9.799 9.386 9.575 2,682,241 -0.17(-1.75%)
Oct 04, 1999 9.629 9.790 9.584 9.745 2,195,320 +0.10(+1.02%)
Oct 01, 1999 9.647 9.683 9.476 9.647 3,684,250 +0.00(+0.00%)
Sep 30, 1999 9.476 9.692 9.440 9.647 3,642,461 +0.17(+1.80%)
Sep 29, 1999 9.907 10.03 9.306 9.476 4,746,622 -0.36(-3.65%)
Sep 28, 1999 9.422 9.889 9.422 9.835 4,759,933 +0.36(+3.79%)
Sep 27, 1999 9.153 9.575 9.126 9.476 5,106,008 +0.31(+3.43%)
Sep 24, 1999 9.072 9.252 8.866 9.162 3,974,607 +0.09(+0.99%)
Sep 23, 1999 9.333 9.440 9.072 9.072 4,119,786 -0.13(-1.46%)
Sep 22, 1999 9.117 9.467 9.045 9.207 2,811,013 +0.11(+1.18%)
Sep 21, 1999 9.333 9.333 9.054 9.099 3,193,615 -0.25(-2.69%)
Sep 20, 1999 9.351 9.458 9.306 9.351 3,024,911 -0.09(-0.95%)
Sep 17, 1999 8.983 9.440 8.974 9.440 6,584,723 +0.48(+5.31%)
Sep 16, 1999 9.027 9.027 8.722 8.965 4,057,566 +0.04(+0.50%)
Sep 15, 1999 9.153 9.333 8.920 8.920 4,225,342 -0.23(-2.55%)
Sep 14, 1999 8.992 9.180 8.947 9.153 5,328,884 +0.09(+0.99%)
Sep 13, 1999 8.839 9.063 8.812 9.063 2,573,898 +0.23(+2.64%)
Sep 10, 1999 8.956 8.956 8.731 8.830 4,982,808 -0.04(-0.41%)
Sep 09, 1999 8.695 8.866 8.453 8.866 6,348,847 +0.17(+1.96%)
Sep 08, 1999 9.027 9.027 8.606 8.695 6,119,162 -0.33(-3.68%)
Sep 07, 1999 9.045 9.099 8.938 9.027 3,146,254 -0.01(-0.10%)
Sep 03, 1999 9.081 9.198 9.036 9.036 3,769,376 +0.03(+0.30%)
Sep 02, 1999 9.243 9.243 8.929 9.010 4,751,265 -0.30(-3.18%)
Sep 01, 1999 9.027 9.333 8.965 9.306 4,150,740 +0.24(+2.67%)
Aug 31, 1999 9.359 9.359 8.920 9.063 5,963,459 -0.30(-3.16%)
Aug 30, 1999 9.386 9.521 9.333 9.359 3,080,630 -0.10(-1.04%)
Aug 27, 1999 9.656 9.656 9.351 9.458 4,075,830 -0.16(-1.68%)
Aug 26, 1999 9.700 9.790 9.593 9.620 6,304,891 -0.09(-0.92%)
Aug 25, 1999 9.584 9.781 9.548 9.709 5,368,506 +0.24(+2.56%)
Aug 24, 1999 9.494 9.593 9.404 9.467 3,981,417 -0.03(-0.28%)
Aug 23, 1999 9.620 9.656 9.288 9.494 5,101,675 -0.13(-1.31%)
Aug 20, 1999 9.961 9.961 9.548 9.620 4,897,682 -0.18(-1.83%)
Aug 19, 1999 10.10 10.14 9.727 9.799 5,474,062 -0.39(-3.79%)
Aug 18, 1999 10.23 10.30 10.10 10.19 4,535,819 -0.15(-1.48%)
Aug 17, 1999 10.43 10.43 10.29 10.34 4,830,819 +0.14(+1.41%)
Aug 16, 1999 10.28 10.34 10.15 10.19 2,848,159 -0.16(-1.56%)
Aug 13, 1999 10.20 10.45 10.19 10.36 4,195,625 +0.19(+1.85%)
Aug 12, 1999 10.30 10.31 10.16 10.17 2,922,451 -0.10(-0.96%)
Aug 11, 1999 10.31 10.45 10.19 10.27 3,653,914 -0.04(-0.44%)
Aug 10, 1999 10.75 10.75 10.20 10.31 3,637,818 -0.40(-3.77%)
Aug 09, 1999 10.59 10.74 10.57 10.71 3,769,067 +0.10(+0.93%)
Aug 06, 1999 10.48 10.63 10.48 10.62 5,311,858 -0.02(-0.17%)
Aug 05, 1999 10.45 10.68 10.37 10.63 3,903,101 +0.15(+1.46%)
Aug 04, 1999 10.67 10.77 10.46 10.48 4,347,923 -0.23(-2.18%)
Aug 03, 1999 10.84 11.05 10.67 10.71 5,355,814 -0.09(-0.83%)
Aug 02, 1999 10.57 11.01 10.52 10.80 3,705,609 +0.29(+2.73%)
Jul 30, 1999 10.27 10.54 10.23 10.52 4,767,671 +0.25(+2.45%)
Jul 29, 1999 10.44 10.45 10.23 10.27 4,703,595 -0.30(-2.80%)
Jul 28, 1999 10.62 10.71 10.56 10.56 4,130,620 -0.21(-1.92%)
Jul 27, 1999 10.66 10.84 10.60 10.77 5,232,614 +0.18(+1.69%)
Jul 26, 1999 10.50 10.74 10.50 10.59 4,737,026 -0.02(-0.17%)
Jul 23, 1999 10.66 10.69 10.54 10.61 2,178,295 -0.08(-0.76%)
Jul 22, 1999 10.82 10.82 10.43 10.69 3,665,987 -0.17(-1.57%)
Jul 21, 1999 10.77 10.93 10.70 10.86 4,922,755 +0.13(+1.17%)
Jul 20, 1999 10.63 10.95 10.60 10.73 5,957,887 +0.13(+1.27%)
Jul 19, 1999 10.92 10.95 10.55 10.60 2,869,518 -0.39(-3.51%)
Jul 16, 1999 10.62 11.09 10.58 10.98 7,020,259 +0.38(+3.55%)
Jul 15, 1999 10.41 10.62 10.34 10.61 4,878,799 +0.47(+4.60%)
Jul 14, 1999 10.14 10.19 10.07 10.14 2,771,700 -0.03(-0.26%)
Jul 13, 1999 10.19 10.30 10.11 10.17 2,099,051 -0.11(-1.05%)
Jul 12, 1999 10.33 10.37 10.19 10.27 3,866,265 -0.07(-0.69%)
Jul 09, 1999 10.36 10.41 10.15 10.35 3,033,888 -0.03(-0.26%)
Jul 08, 1999 10.34 10.61 10.34 10.37 5,340,027 -0.05(-0.52%)
Jul 07, 1999 10.34 10.44 10.28 10.43 4,854,964 +0.17(+1.66%)
Jul 06, 1999 10.30 10.45 10.25 10.26 3,605,625 -0.10(-0.95%)
Jul 02, 1999 10.19 10.36 10.17 10.36 3,917,341 +0.02(+0.17%)
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.