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 (%)
Feb 28, 2003 2.464 2.494 2.448 2.448 69,939 -0.00(-0.06%)
Feb 27, 2003 2.404 2.449 2.404 2.449 24,106 +0.05(+2.18%)
Feb 26, 2003 2.412 2.416 2.391 2.397 26,189 -0.03(-1.05%)
Feb 25, 2003 2.413 2.449 2.389 2.422 97,021 +0.02(+1.00%)
Feb 24, 2003 2.479 2.489 2.397 2.398 126,783 -0.07(-2.67%)
Feb 21, 2003 2.466 2.536 2.449 2.464 122,616 -0.00(-0.06%)
Feb 20, 2003 2.427 2.466 2.427 2.466 42,261 +0.04(+1.54%)
Feb 19, 2003 2.460 2.470 2.400 2.428 109,819 -0.05(-1.87%)
Feb 18, 2003 2.503 2.525 2.467 2.475 81,546 -0.03(-1.07%)
Feb 14, 2003 2.445 2.506 2.442 2.501 112,200 +0.07(+2.76%)
Feb 13, 2003 2.403 2.448 2.367 2.434 116,664 +0.04(+1.62%)
Feb 12, 2003 2.389 2.436 2.389 2.395 83,926 +0.01(+0.25%)
Feb 11, 2003 2.406 2.416 2.389 2.389 82,438 -0.03(-1.30%)
Feb 10, 2003 2.404 2.421 2.382 2.421 82,141 +0.03(+1.31%)
Feb 07, 2003 2.382 2.397 2.360 2.389 107,140 +0.00(+0.00%)
Feb 06, 2003 2.412 2.416 2.374 2.389 41,665 -0.01(-0.31%)
Feb 05, 2003 2.428 2.464 2.345 2.397 117,259 -0.02(-0.68%)
Feb 04, 2003 2.501 2.501 2.412 2.413 47,320 -0.07(-2.65%)
Feb 03, 2003 2.466 2.552 2.466 2.479 94,343 +0.02(+0.79%)
Jan 31, 2003 2.361 2.470 2.361 2.460 85,117 +0.10(+4.24%)
Jan 30, 2003 2.464 2.466 2.294 2.360 205,948 -0.12(-4.82%)
Jan 29, 2003 2.446 2.501 2.401 2.479 94,641 +0.01(+0.61%)
Jan 28, 2003 2.389 2.473 2.360 2.464 95,533 +0.05(+2.17%)
Jan 27, 2003 2.391 2.427 2.345 2.412 163,389 +0.02(+0.94%)
Jan 24, 2003 2.448 2.464 2.367 2.389 197,912 -0.06(-2.44%)
Jan 23, 2003 2.464 2.501 2.445 2.449 99,998 -0.01(-0.30%)
Jan 22, 2003 2.501 2.518 2.449 2.457 92,557 -0.05(-2.08%)
Jan 21, 2003 2.524 2.584 2.473 2.509 201,186 -0.03(-1.18%)
Jan 17, 2003 2.606 2.606 2.510 2.539 129,759 -0.07(-2.80%)
Jan 16, 2003 2.628 2.636 2.587 2.612 108,628 +0.00(+0.06%)
Jan 15, 2003 2.576 2.606 2.564 2.610 119,938 -0.00(-0.11%)
Jan 14, 2003 2.649 2.687 2.584 2.613 195,234 -0.03(-1.13%)
Jan 13, 2003 2.643 2.643 2.597 2.643 52,379 +0.01(+0.51%)
Jan 10, 2003 2.681 2.696 2.589 2.630 86,903 -0.04(-1.62%)
Jan 09, 2003 2.576 2.707 2.576 2.673 139,283 +0.11(+4.25%)
Jan 08, 2003 2.688 2.703 2.548 2.564 131,545 -0.13(-4.93%)
Jan 07, 2003 2.793 2.793 2.693 2.697 105,652 -0.06(-2.17%)
Jan 06, 2003 2.725 2.808 2.725 2.757 109,521 +0.04(+1.43%)
Jan 03, 2003 2.769 2.769 2.709 2.718 108,628 -0.05(-1.83%)
Jan 02, 2003 2.808 2.811 2.761 2.769 247,316 -0.05(-1.90%)
Dec 31, 2002 2.613 2.837 2.613 2.822 349,100 +0.23(+8.68%)
Dec 30, 2002 2.628 2.643 2.569 2.597 119,045 -0.02(-0.63%)
Dec 27, 2002 2.636 2.651 2.613 2.613 37,499 -0.03(-1.02%)
Dec 26, 2002 2.658 2.684 2.613 2.640 71,129 -0.03(-1.17%)
Dec 24, 2002 2.670 2.678 2.660 2.672 16,071 -0.00(-0.06%)
Dec 23, 2002 2.673 2.684 2.645 2.673 82,736 -0.01(-0.28%)
Dec 20, 2002 2.673 2.709 2.643 2.681 185,413 +0.01(+0.45%)
Dec 19, 2002 2.636 2.670 2.578 2.669 84,819 +0.05(+1.82%)
Dec 18, 2002 2.667 2.670 2.598 2.621 147,020 -0.05(-1.74%)
Dec 17, 2002 2.667 2.687 2.660 2.667 263,983 +0.00(+0.06%)
Dec 16, 2002 2.613 2.672 2.613 2.666 325,291 +0.05(+2.00%)
Dec 13, 2002 2.687 2.688 2.613 2.613 267,554 -0.07(-2.72%)
Dec 12, 2002 2.703 2.710 2.666 2.687 92,557 -0.01(-0.33%)
Dec 11, 2002 2.666 2.703 2.666 2.696 63,986 +0.03(+1.12%)
Dec 10, 2002 2.613 2.696 2.613 2.666 117,557 +0.06(+2.29%)
Dec 09, 2002 2.666 2.710 2.603 2.606 76,189 -0.04(-1.69%)
Dec 06, 2002 2.658 2.685 2.566 2.651 108,628 -0.04(-1.39%)
Dec 05, 2002 2.742 2.761 2.688 2.688 58,629 -0.04(-1.64%)
Dec 04, 2002 2.718 2.782 2.681 2.733 73,808 +0.00(+0.00%)
Dec 03, 2002 2.727 2.782 2.719 2.733 104,462 -0.01(-0.33%)
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.