Applied Industrial Technologies (NY: AIT )

224.05 +9.18 (+4.27%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 2.757 2.757 2.721 2.749 160,970 +0.00(+0.16%)
May 29, 2003 2.735 2.749 2.728 2.745 155,398 +0.02(+0.74%)
May 28, 2003 2.714 2.748 2.714 2.725 79,247 +0.02(+0.69%)
May 27, 2003 2.716 2.741 2.685 2.706 98,439 -0.00(-0.16%)
May 23, 2003 2.721 2.729 2.686 2.711 91,010 -0.02(-0.63%)
May 22, 2003 2.670 2.747 2.670 2.728 176,139 +0.06(+2.43%)
May 21, 2003 2.678 2.699 2.663 2.663 111,441 -0.01(-0.27%)
May 20, 2003 2.672 2.701 2.663 2.670 197,808 -0.00(-0.05%)
May 19, 2003 2.678 2.706 2.652 2.672 145,492 +0.00(+0.05%)
May 16, 2003 2.744 2.749 2.670 2.670 374,257 -0.07(-2.67%)
May 15, 2003 2.737 2.755 2.728 2.744 145,183 -0.01(-0.21%)
May 14, 2003 2.751 2.771 2.734 2.749 167,471 +0.03(+1.00%)
May 13, 2003 2.721 2.742 2.714 2.722 180,473 -0.02(-0.84%)
May 12, 2003 2.759 2.761 2.744 2.745 78,318 -0.01(-0.42%)
May 09, 2003 2.758 2.762 2.747 2.757 160,661 +0.00(+0.00%)
May 08, 2003 2.762 2.774 2.735 2.757 385,091 -0.01(-0.21%)
May 07, 2003 2.656 2.770 2.656 2.762 273,650 +0.10(+3.72%)
May 06, 2003 2.666 2.666 2.620 2.663 696,817 +0.01(+0.27%)
May 05, 2003 2.678 2.685 2.649 2.656 183,878 -0.01(-0.48%)
May 02, 2003 2.606 2.669 2.606 2.669 248,266 +0.01(+0.54%)
Apr 30, 2003 2.706 2.708 2.642 2.655 157,875 -0.06(-2.12%)
Apr 29, 2003 2.714 2.728 2.709 2.712 241,146 -0.02(-0.58%)
Apr 28, 2003 2.686 2.729 2.685 2.728 216,691 +0.04(+1.60%)
Apr 25, 2003 2.670 2.699 2.662 2.685 236,503 +0.01(+0.54%)
Apr 24, 2003 2.764 2.765 2.670 2.670 199,975 -0.10(-3.68%)
Apr 23, 2003 2.711 2.797 2.699 2.772 437,097 +0.07(+2.77%)
Apr 22, 2003 2.728 2.728 2.692 2.698 177,687 -0.07(-2.39%)
Apr 21, 2003 2.635 2.764 2.632 2.764 523,774 +0.14(+5.36%)
Apr 17, 2003 2.656 2.656 2.609 2.623 504,272 -0.03(-0.98%)
Apr 16, 2003 2.570 2.653 2.538 2.649 251,052 +0.08(+3.30%)
Apr 15, 2003 2.599 2.599 2.537 2.564 34,980 -0.03(-1.00%)
Apr 14, 2003 2.553 2.590 2.537 2.590 54,482 +0.07(+2.91%)
Apr 11, 2003 2.556 2.577 2.488 2.517 52,315 -0.03(-1.35%)
Apr 10, 2003 2.501 2.556 2.494 2.551 32,503 +0.05(+2.07%)
Apr 09, 2003 2.541 2.556 2.498 2.500 126,609 -0.05(-1.86%)
Apr 08, 2003 2.622 2.635 2.547 2.547 74,294 -0.07(-2.85%)
Apr 07, 2003 2.570 2.643 2.570 2.622 141,468 +0.07(+2.58%)
Apr 04, 2003 2.498 2.584 2.498 2.556 152,922 +0.07(+2.83%)
Apr 03, 2003 2.507 2.513 2.467 2.485 55,101 -0.01(-0.57%)
Apr 02, 2003 2.464 2.521 2.464 2.500 83,580 +0.07(+2.96%)
Apr 01, 2003 2.392 2.454 2.383 2.428 56,958 +0.03(+1.20%)
Mar 31, 2003 2.428 2.438 2.390 2.399 140,539 -0.04(-1.76%)
Mar 28, 2003 2.419 2.468 2.412 2.442 138,063 +0.01(+0.53%)
Mar 27, 2003 2.405 2.434 2.385 2.429 94,106 +0.02(+1.01%)
Mar 26, 2003 2.448 2.448 2.385 2.405 85,438 -0.06(-2.33%)
Mar 25, 2003 2.333 2.468 2.333 2.462 118,561 +0.13(+5.54%)
Mar 24, 2003 2.513 2.513 2.326 2.333 233,717 -0.21(-8.14%)
Mar 21, 2003 2.527 2.561 2.500 2.540 106,488 +0.01(+0.51%)
Mar 20, 2003 2.465 2.527 2.464 2.527 92,867 +0.05(+2.21%)
Mar 19, 2003 2.498 2.498 2.454 2.472 80,175 -0.03(-1.03%)
Mar 18, 2003 2.438 2.502 2.438 2.498 71,198 +0.05(+2.17%)
Mar 17, 2003 2.333 2.445 2.333 2.445 102,464 +0.08(+3.21%)
Mar 14, 2003 2.319 2.379 2.316 2.369 71,508 +0.06(+2.48%)
Mar 13, 2003 2.297 2.320 2.287 2.312 60,983 +0.03(+1.13%)
Mar 12, 2003 2.290 2.294 2.254 2.286 78,937 -0.01(-0.50%)
Mar 11, 2003 2.307 2.333 2.283 2.297 108,655 +0.02(+0.88%)
Mar 10, 2003 2.283 2.324 2.274 2.277 71,817 -0.01(-0.63%)
Mar 07, 2003 2.268 2.300 2.268 2.291 139,611 +0.02(+0.88%)
Mar 06, 2003 2.297 2.300 2.270 2.271 67,483 -0.03(-1.12%)
Mar 05, 2003 2.254 2.310 2.244 2.297 204,618 +0.04(+1.91%)
Mar 04, 2003 2.310 2.310 2.254 2.254 137,134 -0.06(-2.48%)
Mar 03, 2003 2.368 2.376 2.297 2.312 111,750 -0.04(-1.77%)
Feb 28, 2003 2.369 2.398 2.353 2.353 72,746 -0.00(-0.06%)
Feb 27, 2003 2.312 2.355 2.312 2.355 25,074 +0.05(+2.18%)
Feb 26, 2003 2.319 2.323 2.299 2.304 27,241 -0.02(-1.05%)
Feb 25, 2003 2.320 2.355 2.297 2.329 100,916 +0.02(+1.00%)
Feb 24, 2003 2.383 2.393 2.304 2.306 131,872 -0.06(-2.67%)
Feb 21, 2003 2.370 2.438 2.355 2.369 127,538 -0.00(-0.06%)
Feb 20, 2003 2.333 2.370 2.333 2.370 43,957 +0.04(+1.54%)
Feb 19, 2003 2.365 2.375 2.307 2.334 114,227 -0.04(-1.87%)
Feb 18, 2003 2.406 2.428 2.372 2.379 84,819 -0.03(-1.07%)
Feb 14, 2003 2.350 2.409 2.347 2.405 116,703 +0.06(+2.76%)
Feb 13, 2003 2.310 2.353 2.276 2.340 121,347 +0.04(+1.62%)
Feb 12, 2003 2.297 2.342 2.297 2.303 87,295 +0.01(+0.25%)
Feb 11, 2003 2.313 2.323 2.297 2.297 85,747 -0.03(-1.30%)
Feb 10, 2003 2.312 2.327 2.290 2.327 85,438 +0.03(+1.31%)
Feb 07, 2003 2.290 2.304 2.268 2.297 111,441 +0.00(+0.00%)
Feb 06, 2003 2.319 2.323 2.283 2.297 43,338 -0.01(-0.31%)
Feb 05, 2003 2.334 2.369 2.254 2.304 121,966 -0.02(-0.68%)
Feb 04, 2003 2.405 2.405 2.319 2.320 49,219 -0.06(-2.65%)
Feb 03, 2003 2.370 2.454 2.370 2.383 98,130 +0.02(+0.79%)
Jan 31, 2003 2.270 2.375 2.270 2.365 88,533 +0.10(+4.24%)
Jan 30, 2003 2.369 2.370 2.205 2.268 214,214 -0.11(-4.82%)
Jan 29, 2003 2.352 2.405 2.309 2.383 98,439 +0.01(+0.61%)
Jan 28, 2003 2.297 2.378 2.268 2.369 99,368 +0.05(+2.17%)
Jan 27, 2003 2.299 2.333 2.254 2.319 169,948 +0.02(+0.94%)
Jan 24, 2003 2.353 2.369 2.276 2.297 205,856 -0.06(-2.44%)
Jan 23, 2003 2.369 2.405 2.350 2.355 104,011 -0.01(-0.30%)
Jan 22, 2003 2.405 2.421 2.355 2.362 96,272 -0.05(-2.08%)
Jan 21, 2003 2.426 2.484 2.378 2.412 209,262 -0.03(-1.18%)
Jan 17, 2003 2.505 2.505 2.413 2.441 134,967 -0.07(-2.80%)
Jan 16, 2003 2.527 2.534 2.487 2.511 112,989 +0.00(+0.06%)
Jan 15, 2003 2.477 2.505 2.465 2.510 124,752 -0.00(-0.11%)
Jan 14, 2003 2.547 2.583 2.484 2.513 203,070 -0.03(-1.13%)
Jan 13, 2003 2.541 2.541 2.497 2.541 54,482 +0.01(+0.51%)
Jan 10, 2003 2.577 2.591 2.490 2.528 90,391 -0.04(-1.62%)
Jan 09, 2003 2.477 2.603 2.477 2.570 144,873 +0.10(+4.25%)
Jan 08, 2003 2.584 2.599 2.449 2.465 136,825 -0.13(-4.93%)
Jan 07, 2003 2.685 2.685 2.589 2.593 109,893 -0.06(-2.17%)
Jan 06, 2003 2.620 2.699 2.620 2.650 113,917 +0.04(+1.43%)
Jan 03, 2003 2.662 2.662 2.604 2.613 112,989 -0.05(-1.83%)
Jan 02, 2003 2.699 2.702 2.655 2.662 257,243 -0.05(-1.90%)
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%)
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.