Applied Industrial Technologies (NY: AIT )

83.46 USD -1.54 (-1.81%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 10.53 10.62 10.48 10.53 16,900 +0.03(+0.30%)
Nov 26, 2003 10.56 10.64 10.48 10.50 42,000 -0.09(-0.88%)
Nov 25, 2003 10.56 10.57 10.50 10.60 42,700 +0.00(+0.04%)
Nov 24, 2003 10.15 10.59 10.13 10.59 58,500 +0.37(+3.61%)
Nov 21, 2003 10.27 10.28 10.05 10.22 40,400 -0.04(-0.43%)
Nov 20, 2003 10.27 10.28 10.03 10.27 65,400 -0.11(-1.07%)
Nov 19, 2003 10.37 10.36 10.20 10.38 28,200 +0.00(+0.04%)
Nov 18, 2003 10.34 10.37 10.28 10.37 42,100 +0.04(+0.39%)
Nov 17, 2003 10.18 10.45 10.15 10.33 58,300 -0.05(-0.47%)
Nov 14, 2003 10.60 10.62 10.37 10.38 51,400 -0.18(-1.73%)
Nov 13, 2003 10.76 10.76 10.57 10.56 63,700 -0.22(-2.02%)
Nov 12, 2003 10.70 10.79 10.70 10.78 101,200 +0.05(+0.50%)
Nov 11, 2003 10.69 10.84 10.68 10.73 58,000 +0.00(+0.00%)
Nov 10, 2003 10.67 10.78 10.66 10.73 145,100 +0.09(+0.84%)
Nov 07, 2003 10.40 10.77 10.37 10.64 142,900 +0.28(+2.75%)
Nov 06, 2003 10.27 10.36 10.18 10.36 62,500 +0.13(+1.30%)
Nov 05, 2003 10.15 10.33 10.12 10.22 48,600 +0.07(+0.66%)
Nov 04, 2003 10.15 10.33 10.15 10.16 55,700 +0.00(+0.00%)
Nov 03, 2003 10.13 10.35 10.09 10.16 59,400 +0.13(+1.33%)
Oct 31, 2003 10.14 10.20 9.964 10.02 55,900 -0.16(-1.57%)
Oct 30, 2003 10.12 10.19 10.06 10.18 19,800 +0.07(+0.70%)
Oct 29, 2003 10.02 10.21 10.02 10.11 58,600 +0.09(+0.89%)
Oct 28, 2003 9.956 10.04 9.911 10.02 54,300 +0.11(+1.12%)
Oct 27, 2003 9.667 9.938 9.667 9.911 72,100 +0.27(+2.76%)
Oct 24, 2003 9.729 9.756 9.547 9.644 93,500 -0.08(-0.87%)
Oct 23, 2003 9.658 9.876 9.658 9.729 48,300 +0.07(+0.74%)
Oct 22, 2003 9.867 9.893 9.653 9.658 76,900 -0.25(-2.51%)
Oct 21, 2003 9.964 10.12 9.893 9.907 72,700 -0.05(-0.54%)
Oct 20, 2003 9.916 10.07 9.916 9.960 47,500 +0.00(+0.04%)
Oct 17, 2003 9.991 10.06 9.991 9.956 55,100 -0.07(-0.67%)
Oct 16, 2003 9.764 10.03 9.764 10.02 67,300 +0.27(+2.78%)
Oct 15, 2003 9.733 9.831 9.644 9.751 147,500 +0.03(+0.27%)
Oct 14, 2003 9.733 9.733 9.716 9.724 88,300 +0.04(+0.37%)
Oct 13, 2003 9.569 9.938 9.569 9.689 99,900 +0.22(+2.35%)
Oct 10, 2003 9.658 9.658 9.453 9.467 37,500 -0.14(-1.43%)
Oct 09, 2003 9.822 9.920 9.462 9.604 70,100 -0.13(-1.32%)
Oct 08, 2003 9.547 9.711 9.547 9.733 120,300 +0.18(+1.86%)
Oct 07, 2003 9.253 9.507 9.242 9.556 84,800 +0.28(+2.97%)
Oct 06, 2003 8.889 9.276 8.889 9.280 48,400 +0.39(+4.40%)
Oct 03, 2003 8.889 8.889 8.822 8.889 94,000 +0.04(+0.50%)
Oct 02, 2003 8.818 8.889 8.809 8.844 114,000 -0.02(-0.20%)
Oct 01, 2003 8.862 8.862 8.818 8.862 142,300 +0.03(+0.35%)
Sep 30, 2003 8.956 8.956 8.809 8.831 89,000 -0.06(-0.65%)
Sep 29, 2003 8.853 9.031 8.822 8.889 112,200 +0.07(+0.81%)
Sep 26, 2003 9.391 9.391 8.818 8.818 59,700 -0.48(-5.21%)
Sep 25, 2003 9.267 9.400 9.267 9.302 62,300 -0.03(-0.33%)
Sep 24, 2003 9.596 9.604 9.329 9.333 60,300 -0.28(-2.91%)
Sep 23, 2003 9.520 9.680 9.498 9.613 48,900 +0.09(+0.98%)
Sep 22, 2003 9.791 9.800 9.484 9.520 42,300 -0.30(-3.08%)
Sep 19, 2003 9.702 9.880 9.702 9.822 54,700 +0.07(+0.68%)
Sep 18, 2003 9.720 9.804 9.689 9.756 46,900 +0.05(+0.50%)
Sep 17, 2003 9.889 9.947 9.684 9.707 33,000 -0.20(-2.06%)
Sep 16, 2003 9.644 9.836 9.547 9.911 43,500 +0.27(+2.76%)
Sep 15, 2003 9.809 9.991 9.609 9.644 50,100 -0.12(-1.23%)
Sep 12, 2003 9.587 9.880 9.489 9.764 30,400 +0.18(+1.85%)
Sep 11, 2003 9.867 9.867 9.498 9.587 104,000 -0.28(-2.84%)
Sep 10, 2003 9.867 9.889 9.778 9.867 36,800 +0.00(+0.00%)
Sep 09, 2003 10.02 10.19 9.867 9.867 56,700 -0.16(-1.55%)
Sep 08, 2003 10.04 10.20 10.02 10.02 27,500 +0.00(+0.04%)
Sep 05, 2003 10.12 10.19 10.00 10.02 21,700 -0.10(-1.01%)
Sep 04, 2003 10.18 10.20 10.07 10.12 29,600 -0.04(-0.39%)
Sep 03, 2003 10.18 10.20 10.16 10.16 58,700 +0.05(+0.48%)
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.