Applied Industrial Technologies (NY: AIT )

217.63 +4.16 (+1.95%)
Streaming Delayed Price Updated: 3:26 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2000 2.988 2.997 2.952 2.952 40,860 -0.04(-1.20%)
Dec 28, 2000 2.961 2.988 2.952 2.988 83,887 +0.03(+0.91%)
Dec 27, 2000 2.943 2.961 2.872 2.961 85,125 +0.01(+0.30%)
Dec 26, 2000 2.916 3.015 2.916 2.952 72,434 +0.03(+0.92%)
Dec 22, 2000 2.854 2.925 2.854 2.925 93,174 +0.08(+2.84%)
Dec 21, 2000 2.809 2.845 2.809 2.845 43,336 +0.04(+1.60%)
Dec 20, 2000 2.827 2.845 2.800 2.800 90,388 -0.03(-0.95%)
Dec 19, 2000 2.737 2.836 2.737 2.827 117,628 +0.10(+3.62%)
Dec 18, 2000 2.809 2.827 2.719 2.728 133,415 -0.07(-2.56%)
Dec 15, 2000 2.800 2.845 2.800 2.800 172,418 -0.01(-0.32%)
Dec 14, 2000 2.818 2.818 2.800 2.809 51,075 -0.02(-0.63%)
Dec 13, 2000 2.818 2.854 2.818 2.827 213,588 +0.01(+0.32%)
Dec 12, 2000 2.881 2.881 2.818 2.818 55,099 -0.06(-2.18%)
Dec 11, 2000 2.710 2.881 2.710 2.881 153,845 +0.19(+7.00%)
Dec 08, 2000 2.665 2.701 2.665 2.692 66,553 +0.04(+1.69%)
Dec 07, 2000 2.629 2.647 2.611 2.647 107,103 +0.00(+0.00%)
Dec 06, 2000 2.638 2.692 2.638 2.647 50,456 +0.00(+0.00%)
Dec 05, 2000 2.540 2.647 2.540 2.647 358,457 +0.12(+4.61%)
Dec 04, 2000 2.566 2.584 2.531 2.531 78,934 -0.04(-1.40%)
Dec 01, 2000 2.549 2.584 2.549 2.566 74,910 +0.02(+0.70%)
Nov 30, 2000 2.540 2.593 2.540 2.549 109,889 +0.01(+0.35%)
Nov 29, 2000 2.584 2.584 2.540 2.540 97,507 -0.04(-1.74%)
Nov 28, 2000 2.504 2.584 2.495 2.584 93,483 +0.09(+3.60%)
Nov 27, 2000 2.495 2.495 2.459 2.495 44,575 +0.00(+0.00%)
Nov 24, 2000 2.486 2.495 2.477 2.495 79,244 +0.03(+1.09%)
Nov 22, 2000 2.450 2.468 2.441 2.468 65,314 +0.02(+0.73%)
Nov 21, 2000 2.450 2.459 2.450 2.450 75,839 -0.02(-0.73%)
Nov 20, 2000 2.495 2.495 2.441 2.468 87,911 -0.03(-1.08%)
Nov 17, 2000 2.459 2.495 2.450 2.495 51,694 +0.05(+2.21%)
Nov 16, 2000 2.450 2.450 2.432 2.441 19,501 -0.01(-0.37%)
Nov 15, 2000 2.459 2.468 2.432 2.450 37,145 +0.00(+0.00%)
Nov 14, 2000 2.459 2.463 2.441 2.450 53,551 -0.01(-0.37%)
Nov 13, 2000 2.405 2.459 2.387 2.459 40,860 +0.02(+0.74%)
Nov 10, 2000 2.495 2.495 2.441 2.441 62,838 -0.04(-1.45%)
Nov 09, 2000 2.450 2.477 2.432 2.477 189,443 +0.01(+0.36%)
Nov 08, 2000 2.495 2.495 2.468 2.468 18,572 -0.03(-1.08%)
Nov 07, 2000 2.477 2.495 2.468 2.495 43,027 +0.00(+0.00%)
Nov 06, 2000 2.504 2.504 2.486 2.495 30,954 -0.01(-0.36%)
Nov 03, 2000 2.432 2.504 2.432 2.504 43,955 +0.07(+2.95%)
Nov 02, 2000 2.459 2.459 2.432 2.432 160,965 -0.01(-0.37%)
Nov 01, 2000 2.441 2.441 2.414 2.441 156,631 +0.01(+0.37%)
Oct 31, 2000 2.414 2.432 2.405 2.432 89,459 +0.04(+1.50%)
Oct 30, 2000 2.396 2.414 2.396 2.396 47,051 -0.01(-0.37%)
Oct 27, 2000 2.450 2.450 2.378 2.405 32,502 -0.04(-1.83%)
Oct 26, 2000 2.432 2.450 2.432 2.450 33,121 +0.03(+1.11%)
Oct 25, 2000 2.486 2.486 2.423 2.423 46,122 -0.06(-2.53%)
Oct 24, 2000 2.549 2.549 2.477 2.486 29,716 -0.06(-2.46%)
Oct 23, 2000 2.351 2.549 2.351 2.549 120,414 +0.21(+8.81%)
Oct 20, 2000 2.342 2.351 2.333 2.342 18,572 +0.01(+0.38%)
Oct 19, 2000 2.351 2.360 2.333 2.333 22,287 +0.00(+0.00%)
Oct 18, 2000 2.306 2.342 2.306 2.333 6,810 +0.02(+0.77%)
Oct 17, 2000 2.306 2.324 2.288 2.315 82,030 +0.01(+0.39%)
Oct 16, 2000 2.369 2.369 2.306 2.306 31,883 -0.06(-2.65%)
Oct 13, 2000 2.342 2.387 2.342 2.369 42,717 +0.04(+1.93%)
Oct 12, 2000 2.297 2.324 2.297 2.324 22,906 +0.03(+1.17%)
Oct 11, 2000 2.324 2.324 2.297 2.297 17,644 -0.03(-1.16%)
Oct 10, 2000 2.369 2.387 2.324 2.324 17,334 -0.05(-2.26%)
Oct 09, 2000 2.423 2.423 2.351 2.378 29,716 -0.06(-2.57%)
Oct 06, 2000 2.468 2.468 2.441 2.441 34,669 -0.04(-1.45%)
Oct 05, 2000 2.396 2.477 2.396 2.477 43,027 +0.08(+3.37%)
Oct 04, 2000 2.396 2.396 2.396 2.396 28,788 +0.00(+0.00%)
Oct 03, 2000 2.432 2.432 2.396 2.396 32,812 -0.04(-1.84%)
Oct 02, 2000 2.459 2.495 2.423 2.441 62,838 -0.04(-1.81%)
Sep 29, 2000 2.477 2.531 2.477 2.486 61,909 +0.00(+0.00%)
Sep 28, 2000 2.441 2.486 2.441 2.486 16,406 +0.04(+1.84%)
Sep 27, 2000 2.432 2.441 2.432 2.441 20,739 +0.00(+0.00%)
Sep 26, 2000 2.450 2.450 2.432 2.441 124,129 -0.01(-0.37%)
Sep 25, 2000 2.459 2.477 2.450 2.450 53,861 -0.03(-1.09%)
Sep 22, 2000 2.495 2.495 2.477 2.477 39,003 -0.03(-1.08%)
Sep 21, 2000 2.504 2.513 2.504 2.504 39,312 +0.00(+0.00%)
Sep 20, 2000 2.513 2.531 2.504 2.504 47,980 -0.01(-0.36%)
Sep 19, 2000 2.522 2.522 2.504 2.513 66,862 -0.01(-0.36%)
Sep 18, 2000 2.540 2.540 2.522 2.522 58,195 -0.04(-1.40%)
Sep 15, 2000 2.549 2.584 2.540 2.557 113,294 -0.03(-1.04%)
Sep 14, 2000 2.522 2.584 2.522 2.584 56,337 +0.06(+2.49%)
Sep 13, 2000 2.477 2.522 2.477 2.522 33,121 +0.04(+1.44%)
Sep 12, 2000 2.477 2.495 2.477 2.486 56,028 +0.00(+0.00%)
Sep 11, 2000 2.477 2.504 2.477 2.486 73,982 +0.02(+0.73%)
Sep 08, 2000 2.450 2.468 2.432 2.468 676,054 +0.03(+1.10%)
Sep 07, 2000 2.423 2.441 2.414 2.441 59,123 +0.03(+1.12%)
Sep 06, 2000 2.405 2.414 2.396 2.414 55,409 +0.01(+0.37%)
Sep 05, 2000 2.414 2.414 2.351 2.405 45,503 +0.01(+0.37%)
Sep 01, 2000 2.423 2.432 2.387 2.396 64,076 -0.04(-1.48%)
Aug 31, 2000 2.405 2.432 2.405 2.432 110,508 +0.02(+0.74%)
Aug 30, 2000 2.432 2.432 2.414 2.414 139,606 -0.02(-0.74%)
Aug 29, 2000 2.405 2.432 2.405 2.432 58,814 +0.03(+1.12%)
Aug 28, 2000 2.423 2.432 2.405 2.405 73,363 -0.02(-0.74%)
Aug 25, 2000 2.432 2.432 2.414 2.423 40,241 -0.01(-0.37%)
Aug 24, 2000 2.351 2.441 2.351 2.432 121,343 +0.09(+3.83%)
Aug 23, 2000 2.333 2.360 2.306 2.342 84,816 +0.00(+0.00%)
Aug 22, 2000 2.414 2.423 2.342 2.342 94,102 -0.10(-4.04%)
Aug 21, 2000 2.477 2.477 2.441 2.441 95,960 -0.04(-1.45%)
Aug 18, 2000 2.504 2.504 2.468 2.477 971,054 -0.01(-0.36%)
Aug 17, 2000 2.513 2.531 2.459 2.486 112,675 -0.03(-1.07%)
Aug 16, 2000 2.540 2.549 2.495 2.513 70,886 -0.02(-0.71%)
Aug 15, 2000 2.575 2.584 2.531 2.531 63,147 -0.03(-1.05%)
Aug 14, 2000 2.504 2.557 2.504 2.557 39,003 +0.06(+2.52%)
Aug 11, 2000 2.575 2.575 2.495 2.495 23,835 -0.11(-4.14%)
Aug 10, 2000 2.566 2.629 2.557 2.602 66,243 +0.08(+3.20%)
Aug 09, 2000 2.450 2.549 2.441 2.522 199,039 +0.09(+3.69%)
Aug 08, 2000 2.450 2.459 2.423 2.432 147,345 -0.04(-1.81%)
Aug 07, 2000 2.504 2.504 2.450 2.477 15,167 -0.02(-0.72%)
Aug 04, 2000 2.504 2.513 2.477 2.495 44,265 +0.01(+0.36%)
Aug 03, 2000 2.495 2.513 2.486 2.486 27,240 -0.02(-0.72%)
Aug 02, 2000 2.396 2.513 2.396 2.504 41,789 +0.10(+4.10%)
Aug 01, 2000 2.342 2.405 2.297 2.405 40,550 +0.09(+3.88%)
Jul 31, 2000 2.342 2.351 2.306 2.315 25,383 -0.03(-1.15%)
Jul 28, 2000 2.342 2.369 2.324 2.342 42,408 +0.02(+0.77%)
Jul 27, 2000 2.288 2.324 2.288 2.324 19,192 +0.04(+1.97%)
Jul 26, 2000 2.261 2.279 2.261 2.279 39,931 +0.01(+0.39%)
Jul 25, 2000 2.270 2.288 2.252 2.270 45,194 -0.01(-0.39%)
Jul 24, 2000 2.288 2.297 2.279 2.279 65,005 -0.01(-0.39%)
Jul 21, 2000 2.369 2.369 2.270 2.288 118,866 -0.08(-3.41%)
Jul 20, 2000 2.378 2.423 2.369 2.369 111,128 -0.03(-1.12%)
Jul 19, 2000 2.423 2.423 2.396 2.396 31,883 -0.04(-1.48%)
Jul 18, 2000 2.441 2.450 2.423 2.432 36,836 -0.03(-1.09%)
Jul 17, 2000 2.486 2.495 2.459 2.459 29,407 -0.04(-1.44%)
Jul 14, 2000 2.495 2.495 2.495 2.495 26,002 +0.00(+0.00%)
Jul 13, 2000 2.477 2.504 2.477 2.495 129,391 +0.03(+1.09%)
Jul 12, 2000 2.486 2.486 2.441 2.468 34,669 -0.04(-1.43%)
Jul 11, 2000 2.477 2.504 2.477 2.504 100,912 +0.03(+1.09%)
Jul 10, 2000 2.477 2.504 2.477 2.477 44,575 -0.01(-0.36%)
Jul 07, 2000 2.495 2.504 2.477 2.486 19,192 -0.01(-0.36%)
Jul 06, 2000 2.477 2.495 2.477 2.495 56,028 +0.04(+1.46%)
Jul 05, 2000 2.441 2.468 2.441 2.459 27,859 -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.