Applied Industrial Technologies (NY: AIT )

197.88 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2000 2.511 2.529 2.501 2.529 86,007 +0.04(+1.50%)
Oct 30, 2000 2.492 2.511 2.492 2.492 45,235 -0.01(-0.37%)
Oct 27, 2000 2.548 2.548 2.473 2.501 31,248 -0.05(-1.83%)
Oct 26, 2000 2.529 2.548 2.529 2.548 31,843 +0.03(+1.11%)
Oct 25, 2000 2.585 2.585 2.520 2.520 44,342 -0.07(-2.53%)
Oct 24, 2000 2.651 2.651 2.576 2.585 28,569 -0.07(-2.46%)
Oct 23, 2000 2.445 2.651 2.445 2.651 115,767 +0.21(+8.81%)
Oct 20, 2000 2.436 2.445 2.427 2.436 17,856 +0.01(+0.38%)
Oct 19, 2000 2.445 2.455 2.427 2.427 21,427 +0.00(+0.00%)
Oct 18, 2000 2.399 2.436 2.399 2.427 6,547 +0.02(+0.77%)
Oct 17, 2000 2.399 2.417 2.380 2.408 78,864 +0.01(+0.39%)
Oct 16, 2000 2.464 2.464 2.399 2.399 30,653 -0.07(-2.65%)
Oct 13, 2000 2.436 2.483 2.436 2.464 41,069 +0.05(+1.93%)
Oct 12, 2000 2.389 2.417 2.389 2.417 22,022 +0.03(+1.17%)
Oct 11, 2000 2.417 2.417 2.389 2.389 16,963 -0.03(-1.16%)
Oct 10, 2000 2.464 2.483 2.417 2.417 16,665 -0.06(-2.26%)
Oct 09, 2000 2.520 2.520 2.445 2.473 28,569 -0.07(-2.57%)
Oct 06, 2000 2.567 2.567 2.539 2.539 33,331 -0.04(-1.45%)
Oct 05, 2000 2.492 2.576 2.492 2.576 41,366 +0.08(+3.37%)
Oct 04, 2000 2.492 2.492 2.492 2.492 27,677 +0.00(+0.00%)
Oct 03, 2000 2.529 2.529 2.492 2.492 31,545 -0.05(-1.84%)
Oct 02, 2000 2.557 2.595 2.520 2.539 60,413 -0.05(-1.81%)
Sep 29, 2000 2.576 2.632 2.576 2.585 59,520 +0.00(+0.00%)
Sep 28, 2000 2.539 2.585 2.539 2.585 15,772 +0.05(+1.84%)
Sep 27, 2000 2.529 2.539 2.529 2.539 19,939 +0.00(+0.00%)
Sep 26, 2000 2.548 2.548 2.529 2.539 119,338 -0.01(-0.37%)
Sep 25, 2000 2.557 2.576 2.548 2.548 51,782 -0.03(-1.09%)
Sep 22, 2000 2.595 2.595 2.576 2.576 37,498 -0.03(-1.08%)
Sep 21, 2000 2.604 2.613 2.604 2.604 37,795 +0.00(+0.00%)
Sep 20, 2000 2.613 2.632 2.604 2.604 46,128 -0.01(-0.36%)
Sep 19, 2000 2.623 2.623 2.604 2.613 64,282 -0.01(-0.36%)
Sep 18, 2000 2.641 2.641 2.623 2.623 55,949 -0.04(-1.40%)
Sep 15, 2000 2.651 2.688 2.641 2.660 108,922 -0.03(-1.04%)
Sep 14, 2000 2.623 2.688 2.623 2.688 54,163 +0.07(+2.49%)
Sep 13, 2000 2.576 2.623 2.576 2.623 31,843 +0.04(+1.44%)
Sep 12, 2000 2.576 2.595 2.576 2.585 53,866 +0.00(+0.00%)
Sep 11, 2000 2.576 2.604 2.576 2.585 71,127 +0.02(+0.73%)
Sep 08, 2000 2.548 2.567 2.529 2.567 649,965 +0.03(+1.10%)
Sep 07, 2000 2.520 2.539 2.511 2.539 56,842 +0.03(+1.12%)
Sep 06, 2000 2.501 2.511 2.492 2.511 53,270 +0.01(+0.37%)
Sep 05, 2000 2.511 2.511 2.445 2.501 43,747 +0.01(+0.37%)
Sep 01, 2000 2.520 2.529 2.483 2.492 61,603 -0.04(-1.48%)
Aug 31, 2000 2.501 2.529 2.501 2.529 106,244 +0.02(+0.74%)
Aug 30, 2000 2.529 2.529 2.511 2.511 134,219 -0.02(-0.74%)
Aug 29, 2000 2.501 2.529 2.501 2.529 56,544 +0.03(+1.12%)
Aug 28, 2000 2.520 2.529 2.501 2.501 70,531 -0.02(-0.74%)
Aug 25, 2000 2.529 2.529 2.511 2.520 38,688 -0.01(-0.37%)
Aug 24, 2000 2.445 2.539 2.445 2.529 116,660 +0.09(+3.83%)
Aug 23, 2000 2.427 2.455 2.399 2.436 81,543 +0.00(+0.00%)
Aug 22, 2000 2.511 2.520 2.436 2.436 90,471 -0.10(-4.04%)
Aug 21, 2000 2.576 2.576 2.539 2.539 92,257 -0.04(-1.45%)
Aug 18, 2000 2.604 2.604 2.567 2.576 933,581 -0.01(-0.36%)
Aug 17, 2000 2.613 2.632 2.557 2.585 108,327 -0.03(-1.07%)
Aug 16, 2000 2.641 2.651 2.595 2.613 68,151 -0.02(-0.71%)
Aug 15, 2000 2.679 2.688 2.632 2.632 60,711 -0.03(-1.05%)
Aug 14, 2000 2.604 2.660 2.604 2.660 37,498 +0.07(+2.52%)
Aug 11, 2000 2.679 2.679 2.595 2.595 22,915 -0.11(-4.14%)
Aug 10, 2000 2.669 2.735 2.660 2.707 63,687 +0.08(+3.20%)
Aug 09, 2000 2.548 2.651 2.539 2.623 191,358 +0.09(+3.69%)
Aug 08, 2000 2.548 2.557 2.520 2.529 141,659 -0.05(-1.81%)
Aug 07, 2000 2.604 2.604 2.548 2.576 14,582 -0.02(-0.72%)
Aug 04, 2000 2.604 2.613 2.576 2.595 42,557 +0.01(+0.36%)
Aug 03, 2000 2.595 2.613 2.585 2.585 26,189 -0.02(-0.72%)
Aug 02, 2000 2.492 2.613 2.492 2.604 40,176 +0.10(+4.10%)
Aug 01, 2000 2.436 2.501 2.389 2.501 38,986 +0.09(+3.88%)
Jul 31, 2000 2.436 2.445 2.399 2.408 24,403 -0.03(-1.15%)
Jul 28, 2000 2.436 2.464 2.417 2.436 40,771 +0.02(+0.77%)
Jul 27, 2000 2.380 2.417 2.380 2.417 18,451 +0.05(+1.97%)
Jul 26, 2000 2.352 2.371 2.352 2.371 38,390 +0.01(+0.39%)
Jul 25, 2000 2.361 2.380 2.343 2.361 43,450 -0.01(-0.39%)
Jul 24, 2000 2.380 2.389 2.371 2.371 62,496 -0.01(-0.39%)
Jul 21, 2000 2.464 2.464 2.361 2.380 114,279 -0.08(-3.41%)
Jul 20, 2000 2.473 2.520 2.464 2.464 106,839 -0.03(-1.12%)
Jul 19, 2000 2.520 2.520 2.492 2.492 30,653 -0.04(-1.48%)
Jul 18, 2000 2.539 2.548 2.520 2.529 35,414 -0.03(-1.09%)
Jul 17, 2000 2.585 2.595 2.557 2.557 28,272 -0.04(-1.44%)
Jul 14, 2000 2.595 2.595 2.595 2.595 24,998 +0.00(+0.00%)
Jul 13, 2000 2.576 2.604 2.576 2.595 124,398 +0.03(+1.09%)
Jul 12, 2000 2.585 2.585 2.539 2.567 33,331 -0.04(-1.43%)
Jul 11, 2000 2.576 2.604 2.576 2.604 97,018 +0.03(+1.09%)
Jul 10, 2000 2.576 2.604 2.576 2.576 42,854 -0.01(-0.36%)
Jul 07, 2000 2.595 2.604 2.576 2.585 18,451 -0.01(-0.36%)
Jul 06, 2000 2.576 2.595 2.576 2.595 53,866 +0.04(+1.46%)
Jul 05, 2000 2.539 2.567 2.539 2.557 26,784 -0.02(-0.72%)
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.