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 (%)
Aug 30, 2002 2.346 2.418 2.346 2.367 29,761 +0.02(+0.89%)
Aug 29, 2002 2.360 2.416 2.330 2.346 194,043 -0.01(-0.57%)
Aug 28, 2002 2.434 2.434 2.360 2.360 152,675 -0.09(-3.66%)
Aug 27, 2002 2.434 2.495 2.428 2.449 216,067 +0.03(+1.23%)
Aug 26, 2002 2.472 2.472 2.412 2.419 155,354 -0.04(-1.82%)
Aug 23, 2002 2.509 2.536 2.464 2.464 43,451 -0.06(-2.37%)
Aug 22, 2002 2.610 2.612 2.486 2.524 56,844 -0.09(-3.37%)
Aug 21, 2002 2.531 2.612 2.531 2.612 44,344 +0.08(+3.19%)
Aug 20, 2002 2.516 2.539 2.419 2.531 113,688 +0.07(+2.79%)
Aug 16, 2002 2.427 2.486 2.427 2.463 82,438 -0.00(-0.06%)
Aug 15, 2002 2.554 2.554 2.421 2.464 92,855 -0.09(-3.51%)
Aug 14, 2002 2.382 2.569 2.382 2.554 141,961 +0.18(+7.48%)
Aug 13, 2002 2.395 2.433 2.374 2.376 82,438 -0.01(-0.56%)
Aug 12, 2002 2.345 2.434 2.285 2.389 69,343 -0.15(-5.88%)
Aug 07, 2002 2.424 2.539 2.412 2.539 98,212 +0.15(+6.38%)
Aug 06, 2002 2.300 2.386 2.277 2.386 177,079 +0.11(+4.79%)
Aug 05, 2002 2.240 2.301 2.240 2.277 238,090 +0.03(+1.33%)
Aug 02, 2002 2.389 2.389 2.212 2.248 134,521 -0.12(-5.23%)
Aug 01, 2002 2.367 2.404 2.345 2.371 47,320 +0.00(+0.19%)
Jul 31, 2002 2.442 2.442 2.367 2.367 57,439 -0.08(-3.35%)
Jul 30, 2002 2.419 2.449 2.360 2.449 106,843 +0.03(+1.23%)
Jul 29, 2002 2.330 2.419 2.330 2.419 223,805 +0.10(+4.52%)
Jul 26, 2002 2.352 2.352 2.307 2.315 111,604 -0.04(-1.52%)
Jul 25, 2002 2.389 2.404 2.277 2.351 99,998 -0.07(-2.84%)
Jul 24, 2002 2.262 2.419 2.248 2.419 119,342 +0.13(+5.88%)
Jul 23, 2002 2.479 2.479 2.262 2.285 198,210 -0.21(-8.38%)
Jul 22, 2002 2.434 2.554 2.434 2.494 82,438 +0.06(+2.45%)
Jul 19, 2002 2.606 2.610 2.409 2.434 147,318 -0.24(-8.94%)
Jul 17, 2002 2.696 2.703 2.604 2.673 62,498 +0.08(+3.11%)
Jul 12, 2002 2.651 2.700 2.587 2.592 53,272 -0.07(-2.47%)
Jul 11, 2002 2.800 2.800 2.658 2.658 75,296 -0.15(-5.32%)
Jul 10, 2002 2.867 2.867 2.800 2.808 47,320 -0.06(-2.08%)
Jul 09, 2002 2.852 2.949 2.852 2.867 167,258 +0.01(+0.42%)
Jul 08, 2002 2.852 2.897 2.840 2.855 101,783 +0.02(+0.63%)
Jul 05, 2002 2.837 2.882 2.824 2.837 67,260 +0.00(+0.00%)
Jul 04, 2002 2.872 2.872 2.675 2.837 247,614 +0.00(+0.00%)
Jul 03, 2002 2.872 2.872 2.675 2.837 247,614 -0.04(-1.30%)
Jul 02, 2002 2.912 2.912 2.852 2.875 77,081 -0.03(-0.93%)
Jul 01, 2002 2.927 2.940 2.887 2.902 266,959 -0.01(-0.36%)
Jun 28, 2002 2.923 2.972 2.873 2.912 339,576 -0.01(-0.36%)
Jun 27, 2002 2.905 2.925 2.867 2.923 143,449 +0.01(+0.41%)
Jun 26, 2002 2.837 2.912 2.837 2.911 14,285,438 +0.07(+2.31%)
Jun 25, 2002 2.934 2.978 2.845 2.845 144,640 -0.19(-6.39%)
Jun 21, 2002 2.845 2.872 2.842 3.039 202,972 +0.21(+7.44%)
Jun 20, 2002 2.867 2.985 2.800 2.828 145,830 -0.02(-0.84%)
Jun 19, 2002 2.834 2.912 2.779 2.852 326,481 +0.02(+0.58%)
Jun 18, 2002 2.860 2.860 2.836 2.836 236,304 -0.03(-1.04%)
Jun 17, 2002 2.837 2.867 2.837 2.866 173,508 +0.01(+0.47%)
Jun 14, 2002 2.860 2.879 2.837 2.852 107,736 -0.03(-0.93%)
Jun 12, 2002 2.927 2.934 2.867 2.879 89,283 -0.06(-1.98%)
Jun 11, 2002 2.949 3.002 2.934 2.937 117,557 -0.01(-0.41%)
Jun 10, 2002 2.987 3.009 2.949 2.949 77,974 -0.04(-1.25%)
Jun 07, 2002 2.927 2.987 2.905 2.987 45,237 +0.04(+1.21%)
Jun 06, 2002 2.987 2.987 2.848 2.951 108,331 -0.05(-1.69%)
Jun 05, 2002 3.009 3.020 3.002 3.002 113,390 +0.05(+1.77%)
May 31, 2002 3.052 3.069 2.949 2.949 101,783 -0.10(-3.19%)
May 28, 2002 3.099 3.099 2.994 3.046 28,570 -0.05(-1.69%)
May 27, 2002 3.136 3.166 3.099 3.099 128,866 +0.00(+0.00%)
May 24, 2002 3.136 3.166 3.099 3.099 126,188 -0.05(-1.66%)
May 23, 2002 2.979 3.173 2.979 3.151 276,780 +0.17(+5.76%)
May 22, 2002 2.897 2.987 2.875 2.979 61,308 +0.07(+2.31%)
May 21, 2002 2.949 2.961 2.851 2.912 82,141 -0.03(-1.07%)
May 20, 2002 3.030 3.054 2.942 2.943 43,451 -0.09(-2.91%)
May 17, 2002 3.002 3.032 2.964 3.032 32,439 +0.04(+1.50%)
May 16, 2002 3.114 3.114 2.942 2.987 104,759 -0.11(-3.61%)
May 15, 2002 3.002 3.099 2.987 3.099 94,343 +0.10(+3.49%)
May 14, 2002 2.979 3.054 2.912 2.994 155,354 +0.03(+1.01%)
May 13, 2002 2.894 3.002 2.824 2.964 111,009 +0.16(+5.87%)
May 10, 2002 2.897 2.897 2.791 2.800 78,867 -0.11(-3.85%)
May 09, 2002 2.987 2.987 2.912 2.912 65,474 -0.07(-2.50%)
May 08, 2002 2.934 2.987 2.934 2.987 59,522 +0.04(+1.47%)
May 07, 2002 3.035 3.046 2.912 2.943 101,486 -0.12(-3.85%)
May 06, 2002 3.106 3.121 3.039 3.061 168,151 -0.04(-1.20%)
May 03, 2002 3.136 3.136 3.084 3.099 133,033 -0.01(-0.24%)
May 02, 2002 3.002 3.106 3.002 3.106 147,616 +0.12(+3.95%)
May 01, 2002 2.964 2.996 2.933 2.988 87,795 +0.02(+0.55%)
Apr 30, 2002 2.934 2.994 2.925 2.972 146,425 +0.02(+0.76%)
Apr 29, 2002 2.855 2.954 2.854 2.949 41,070 +0.10(+3.40%)
Apr 26, 2002 2.860 2.882 2.852 2.852 79,462 -0.03(-1.04%)
Apr 25, 2002 2.890 2.891 2.845 2.882 55,951 -0.01(-0.51%)
Apr 24, 2002 2.927 2.943 2.837 2.897 108,628 -0.01(-0.26%)
Apr 23, 2002 2.905 2.920 2.882 2.905 35,713 +0.01(+0.26%)
Apr 22, 2002 2.872 2.927 2.837 2.897 106,247 +0.02(+0.78%)
Apr 19, 2002 2.875 2.882 2.845 2.875 84,224 +0.00(+0.00%)
Apr 18, 2002 2.934 2.934 2.857 2.875 54,165 -0.05(-1.74%)
Apr 17, 2002 2.972 2.972 2.920 2.925 70,236 -0.06(-2.05%)
Apr 16, 2002 2.949 3.039 2.927 2.987 1,309,498 +0.05(+1.78%)
Apr 15, 2002 2.987 3.017 2.912 2.934 78,569 -0.06(-2.00%)
Apr 12, 2002 2.867 3.002 2.854 2.994 128,568 +0.13(+4.43%)
Apr 11, 2002 2.885 2.970 2.855 2.867 104,164 -0.01(-0.26%)
Apr 10, 2002 2.890 2.890 2.855 2.875 238,983 -0.01(-0.31%)
Apr 09, 2002 2.890 2.914 2.857 2.884 178,567 -0.03(-0.97%)
Apr 08, 2002 2.920 2.954 2.861 2.912 53,272 -0.01(-0.26%)
Apr 05, 2002 2.927 2.934 2.914 2.920 33,630 +0.00(+0.15%)
Apr 04, 2002 2.882 2.921 2.860 2.915 29,761 +0.03(+1.14%)
Apr 03, 2002 2.912 2.920 2.869 2.882 46,130 -0.02(-0.82%)
Apr 02, 2002 2.927 2.927 2.890 2.906 104,462 -0.02(-0.71%)
Apr 01, 2002 2.890 2.934 2.852 2.927 114,283 +0.05(+1.82%)
Mar 29, 2002 2.964 2.966 2.852 2.875 45,237 +0.00(+0.00%)
Mar 28, 2002 2.964 2.966 2.852 2.875 45,237 -0.10(-3.51%)
Mar 27, 2002 2.882 2.987 2.882 2.979 71,724 +0.10(+3.64%)
Mar 26, 2002 2.860 2.897 2.857 2.875 100,890 +0.01(+0.47%)
Mar 25, 2002 2.939 2.939 2.855 2.861 105,057 -0.05(-1.64%)
Mar 22, 2002 2.927 2.942 2.896 2.909 55,653 -0.01(-0.26%)
Mar 21, 2002 2.888 2.928 2.870 2.917 54,760 +0.03(+0.93%)
Mar 20, 2002 2.927 2.927 2.890 2.890 43,451 -0.05(-1.63%)
Mar 19, 2002 2.927 2.937 2.905 2.937 63,986 +0.03(+0.97%)
Mar 18, 2002 2.836 2.925 2.830 2.909 72,915 +0.07(+2.58%)
Mar 15, 2002 2.808 2.890 2.808 2.836 148,211 +0.00(+0.05%)
Mar 14, 2002 2.830 2.839 2.785 2.834 155,651 -0.04(-1.40%)
Mar 13, 2002 2.879 2.879 2.837 2.875 24,404 -0.01(-0.26%)
Mar 12, 2002 2.852 2.905 2.852 2.882 84,819 +0.02(+0.78%)
Mar 11, 2002 2.867 2.890 2.839 2.860 320,231 -0.03(-1.19%)
Mar 08, 2002 2.911 2.911 2.845 2.894 169,937 -0.01(-0.51%)
Mar 07, 2002 3.024 3.026 2.890 2.909 164,877 -0.11(-3.56%)
Mar 06, 2002 2.987 3.029 2.928 3.017 99,700 +0.03(+0.90%)
Mar 05, 2002 2.909 3.123 2.905 2.990 259,221 +0.09(+2.93%)
Mar 04, 2002 2.957 2.972 2.905 2.905 163,984 -0.01(-0.51%)
Mar 01, 2002 2.834 2.920 2.822 2.920 263,090 +0.09(+3.00%)
Feb 28, 2002 2.793 2.834 2.760 2.834 171,722 +0.06(+2.04%)
Feb 27, 2002 2.718 2.778 2.697 2.778 49,403 +0.06(+2.20%)
Feb 26, 2002 2.688 2.725 2.687 2.718 71,427 +0.03(+1.11%)
Feb 25, 2002 2.718 2.718 2.685 2.688 61,010 -0.03(-1.10%)
Feb 22, 2002 2.666 2.718 2.658 2.718 82,438 +0.05(+1.96%)
Feb 21, 2002 2.658 2.703 2.658 2.666 55,951 -0.01(-0.28%)
Feb 20, 2002 2.621 2.710 2.621 2.673 114,878 +0.04(+1.70%)
Feb 19, 2002 2.613 2.628 2.598 2.628 63,094 +0.02(+0.86%)
Feb 18, 2002 2.588 2.618 2.581 2.606 282,435 +0.00(+0.00%)
Feb 15, 2002 2.588 2.618 2.581 2.606 282,435 +0.02(+0.69%)
Feb 14, 2002 2.633 2.640 2.582 2.588 433,920 -0.05(-1.76%)
Feb 13, 2002 2.621 2.652 2.613 2.634 525,882 +0.00(+0.00%)
Feb 12, 2002 2.666 2.666 2.621 2.634 437,789 -0.06(-2.38%)
Feb 11, 2002 2.724 2.725 2.690 2.699 116,664 -0.03(-0.99%)
Feb 08, 2002 2.658 2.725 2.658 2.725 40,773 +0.09(+3.40%)
Feb 07, 2002 2.681 2.694 2.636 2.636 152,080 -0.05(-1.89%)
Feb 06, 2002 2.658 2.703 2.658 2.687 55,058 +0.02(+0.61%)
Feb 05, 2002 2.670 2.681 2.651 2.670 42,261 +0.00(+0.00%)
Feb 04, 2002 2.688 2.778 2.658 2.670 40,177 -0.03(-0.94%)
Feb 01, 2002 2.778 2.778 2.696 2.696 112,795 -0.08(-2.96%)
Jan 31, 2002 2.725 2.778 2.673 2.778 32,737 +0.07(+2.48%)
Jan 30, 2002 2.657 2.718 2.651 2.710 9,940,284 +0.06(+2.25%)
Jan 29, 2002 2.693 2.704 2.636 2.651 446,419 -0.04(-1.66%)
Jan 28, 2002 2.673 2.716 2.673 2.696 58,629 +0.02(+0.84%)
Jan 25, 2002 2.673 2.688 2.636 2.673 54,463 -0.01(-0.28%)
Jan 24, 2002 2.666 2.688 2.615 2.681 79,165 +0.02(+0.79%)
Jan 23, 2002 2.628 2.693 2.628 2.660 54,463 +0.04(+1.42%)
Jan 22, 2002 2.643 2.688 2.609 2.622 187,198 -0.02(-0.79%)
Jan 21, 2002 2.649 2.673 2.598 2.643 53,570 +0.00(+0.00%)
Jan 18, 2002 2.649 2.673 2.598 2.643 53,272 -0.04(-1.61%)
Jan 17, 2002 2.645 2.710 2.636 2.687 61,605 +0.01(+0.45%)
Jan 16, 2002 2.716 2.716 2.645 2.675 416,658 -0.03(-1.00%)
Jan 15, 2002 2.673 2.748 2.584 2.701 95,236 +0.01(+0.50%)
Jan 14, 2002 2.763 2.778 2.688 2.688 58,034 -0.07(-2.70%)
Jan 11, 2002 2.809 2.851 2.763 2.763 49,403 -0.04(-1.60%)
Jan 10, 2002 2.763 2.815 2.763 2.808 25,892 +0.02(+0.80%)
Dec 31, 2001 2.688 2.785 2.688 2.785 98,212 +0.11(+4.19%)
Dec 28, 2001 2.748 2.787 2.673 2.673 67,260 -0.09(-3.19%)
Dec 27, 2001 2.673 2.761 2.672 2.761 103,569 +0.09(+3.30%)
Dec 26, 2001 2.598 2.778 2.598 2.673 136,009 +0.06(+2.29%)
Dec 24, 2001 2.613 2.667 2.613 2.613 30,654 -0.03(-1.13%)
Dec 21, 2001 2.628 2.688 2.628 2.643 191,067 +0.03(+1.32%)
Dec 20, 2001 2.658 2.681 2.606 2.609 110,414 -0.06(-2.13%)
Dec 19, 2001 2.710 2.710 2.651 2.666 66,367 -0.04(-1.65%)
Dec 18, 2001 2.658 2.710 2.658 2.710 74,700 +0.07(+2.54%)
Dec 17, 2001 2.688 2.700 2.503 2.643 307,732 -0.04(-1.67%)
Dec 14, 2001 2.658 2.763 2.642 2.688 161,604 +0.03(+1.12%)
Dec 13, 2001 2.688 2.763 2.658 2.658 89,581 -0.03(-1.06%)
Dec 12, 2001 2.681 2.739 2.681 2.687 72,022 +0.03(+1.07%)
Dec 11, 2001 2.788 2.788 2.598 2.658 155,949 -0.13(-4.61%)
Dec 10, 2001 2.830 2.837 2.748 2.787 52,677 -0.05(-1.74%)
Dec 07, 2001 2.897 2.905 2.740 2.836 122,616 -0.07(-2.42%)
Dec 06, 2001 2.860 2.906 2.837 2.906 134,521 +0.04(+1.35%)
Dec 05, 2001 2.815 2.890 2.815 2.867 80,057 +0.04(+1.59%)
Dec 04, 2001 2.766 2.903 2.766 2.822 108,926 +0.07(+2.72%)
Dec 03, 2001 2.748 2.748 2.748 2.748 315,767 +0.01(+0.49%)
Nov 30, 2001 2.740 2.740 2.649 2.734 200,888 -0.01(-0.49%)
Nov 29, 2001 2.725 2.748 2.688 2.748 47,915 +0.02(+0.82%)
Nov 28, 2001 2.688 2.763 2.688 2.725 345,231 +0.01(+0.39%)
Nov 27, 2001 2.628 2.727 2.621 2.715 91,962 +0.05(+2.02%)
Nov 26, 2001 2.651 2.760 2.651 2.661 173,210 +0.01(+0.39%)
Nov 23, 2001 2.688 2.693 2.651 2.651 123,509 -0.05(-1.88%)
Nov 21, 2001 2.718 2.721 2.701 2.701 27,380 -0.02(-0.60%)
Nov 20, 2001 2.748 2.766 2.718 2.718 91,069 -0.01(-0.38%)
Nov 19, 2001 2.663 2.728 2.663 2.728 94,938 +0.07(+2.58%)
Nov 16, 2001 2.676 2.712 2.655 2.660 73,510 -0.01(-0.39%)
Nov 15, 2001 2.569 2.688 2.569 2.670 119,045 +0.10(+3.95%)
Nov 14, 2001 2.524 2.569 2.524 2.569 35,118 +0.05(+2.08%)
Nov 13, 2001 2.464 2.527 2.461 2.516 96,129 +0.05(+1.94%)
Nov 12, 2001 2.472 2.472 2.460 2.469 51,189 -0.02(-0.72%)
Nov 09, 2001 2.524 2.531 2.486 2.486 188,091 -0.04(-1.77%)
Nov 08, 2001 2.516 2.585 2.516 2.531 105,057 +0.01(+0.36%)
Nov 07, 2001 2.519 2.530 2.519 2.522 32,737 +0.02(+0.66%)
Nov 06, 2001 2.509 2.519 2.500 2.506 83,034 -0.00(-0.18%)
Nov 05, 2001 2.479 2.525 2.479 2.510 158,330 +0.02(+0.96%)
Nov 02, 2001 2.482 2.509 2.482 2.486 24,999 -0.01(-0.30%)
Nov 01, 2001 2.479 2.527 2.479 2.494 144,044 +0.03(+1.21%)
Oct 31, 2001 2.464 2.464 2.464 2.464 370,826 +0.00(+0.18%)
Oct 30, 2001 2.464 2.464 2.425 2.460 46,427 -0.00(-0.18%)
Oct 29, 2001 2.464 2.464 2.443 2.464 139,580 -0.00(-0.06%)
Oct 26, 2001 2.463 2.466 2.457 2.466 47,320 +0.00(+0.06%)
Oct 25, 2001 2.454 2.469 2.452 2.464 41,368 +0.01(+0.43%)
Oct 24, 2001 2.461 2.464 2.449 2.454 25,594 +0.00(+0.18%)
Oct 23, 2001 2.457 2.472 2.442 2.449 104,759 +0.02(+0.74%)
Oct 22, 2001 2.431 2.431 2.431 2.431 102,081 -0.02(-0.73%)
Oct 19, 2001 2.470 2.470 2.389 2.449 76,189 +0.03(+1.30%)
Oct 18, 2001 2.470 2.470 2.418 2.418 117,259 -0.07(-2.70%)
Oct 17, 2001 2.524 2.524 2.485 2.485 63,986 -0.05(-1.89%)
Oct 16, 2001 2.533 2.534 2.509 2.533 69,939 +0.00(+0.00%)
Oct 15, 2001 2.518 2.534 2.510 2.533 104,164 +0.01(+0.59%)
Oct 12, 2001 2.504 2.518 2.504 2.518 41,665 +0.02(+0.78%)
Oct 11, 2001 2.530 2.536 2.498 2.498 78,867 -0.04(-1.41%)
Oct 10, 2001 2.501 2.537 2.501 2.534 43,749 +0.04(+1.62%)
Oct 09, 2001 2.519 2.519 2.494 2.494 23,213 -0.03(-1.30%)
Oct 08, 2001 2.531 2.534 2.498 2.527 38,392 -0.01(-0.29%)
Oct 05, 2001 2.527 2.537 2.470 2.534 44,641 +0.01(+0.41%)
Oct 04, 2001 2.531 2.536 2.492 2.524 41,070 -0.00(-0.12%)
Oct 03, 2001 2.507 2.527 2.486 2.527 47,022 +0.03(+1.20%)
Oct 02, 2001 2.528 2.528 2.472 2.497 65,474 -0.03(-1.24%)
Oct 01, 2001 2.522 2.534 2.522 2.528 46,725 +0.01(+0.24%)
Sep 28, 2001 2.516 2.525 2.509 2.522 233,031 +0.01(+0.48%)
Sep 27, 2001 2.509 2.539 2.509 2.510 90,772 +0.02(+0.66%)
Sep 26, 2001 2.581 2.581 2.494 2.494 148,806 -0.09(-3.30%)
Sep 25, 2001 2.479 2.584 2.464 2.579 185,413 +0.10(+4.04%)
Sep 24, 2001 2.584 2.584 2.479 2.479 234,816 -0.06(-2.47%)
Sep 21, 2001 2.572 2.572 2.531 2.542 205,353 -0.04(-1.56%)
Sep 20, 2001 2.582 2.582 2.573 2.582 95,236 +0.00(+0.06%)
Sep 19, 2001 2.560 2.581 2.554 2.581 86,903 +0.03(+1.35%)
Sep 18, 2001 2.582 2.582 2.546 2.546 192,853 -0.04(-1.67%)
Sep 17, 2001 2.591 2.598 2.582 2.589 87,498 -0.01(-0.40%)
Sep 10, 2001 2.621 2.621 2.598 2.600 57,439 -0.02(-0.85%)
Sep 07, 2001 2.652 2.655 2.598 2.622 83,331 -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 42,261 -0.00(-0.06%)
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.