Applied Industrial Technologies (NY: AIT )

214.87 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 3.826 3.862 3.790 3.841 154,464 +0.03(+0.79%)
May 27, 2004 3.841 3.872 3.779 3.811 152,298 -0.03(-0.71%)
May 26, 2004 3.839 3.841 3.775 3.838 97,507 -0.01(-0.15%)
May 25, 2004 3.726 3.844 3.699 3.844 158,489 +0.14(+3.88%)
May 24, 2004 3.683 3.739 3.683 3.700 139,606 +0.03(+0.86%)
May 21, 2004 3.681 3.681 3.637 3.668 285,404 -0.01(-0.20%)
May 20, 2004 3.607 3.730 3.607 3.676 214,207 +0.07(+1.91%)
May 19, 2004 3.676 3.697 3.587 3.607 315,120 -0.06(-1.68%)
May 18, 2004 3.604 3.668 3.561 3.668 181,705 +0.04(+1.07%)
May 17, 2004 3.749 3.762 3.611 3.630 171,490 -0.12(-3.18%)
May 14, 2004 3.733 3.803 3.670 3.749 202,444 -0.02(-0.49%)
May 13, 2004 3.690 3.782 3.686 3.767 428,106 +0.08(+2.18%)
May 12, 2004 3.707 3.707 3.604 3.687 142,392 -0.02(-0.54%)
May 11, 2004 3.661 3.747 3.661 3.707 204,611 +0.08(+2.14%)
May 10, 2004 3.647 3.683 3.572 3.630 300,262 -0.02(-0.63%)
May 07, 2004 3.819 3.823 3.653 3.653 132,177 -0.17(-4.54%)
May 06, 2004 3.793 3.851 3.674 3.826 198,111 +0.03(+0.87%)
May 05, 2004 3.911 3.911 3.793 3.793 182,633 -0.12(-3.01%)
May 04, 2004 3.726 3.911 3.726 3.911 333,384 +0.19(+4.97%)
May 03, 2004 3.780 3.812 3.704 3.726 372,696 -0.05(-1.26%)
Apr 30, 2004 3.769 3.808 3.740 3.773 214,826 +0.03(+0.69%)
Apr 29, 2004 3.819 3.871 3.663 3.747 228,756 -0.08(-2.06%)
Apr 28, 2004 3.766 3.851 3.750 3.826 256,616 +0.07(+1.99%)
Apr 27, 2004 3.862 3.862 3.737 3.752 262,807 -0.11(-2.79%)
Apr 26, 2004 3.763 3.911 3.763 3.859 444,512 +0.10(+2.56%)
Apr 23, 2004 3.726 3.802 3.667 3.763 127,224 +0.03(+0.81%)
Apr 22, 2004 3.697 3.849 3.697 3.733 281,999 +0.04(+0.97%)
Apr 21, 2004 3.650 3.732 3.621 3.697 310,477 +0.05(+1.34%)
Apr 20, 2004 3.654 3.762 3.648 3.648 377,649 +0.00(+0.04%)
Apr 19, 2004 3.533 3.701 3.532 3.647 524,994 +0.11(+3.21%)
Apr 16, 2004 3.518 3.587 3.485 3.533 414,485 +0.04(+1.07%)
Apr 15, 2004 3.446 3.546 3.409 3.496 509,517 +0.22(+6.80%)
Apr 14, 2004 3.241 3.337 3.225 3.274 175,514 +0.03(+1.02%)
Apr 13, 2004 3.406 3.406 3.241 3.241 156,012 -0.15(-4.45%)
Apr 12, 2004 3.331 3.407 3.331 3.391 104,317 +0.07(+2.03%)
Apr 08, 2004 3.403 3.403 3.309 3.324 206,469 -0.06(-1.70%)
Apr 07, 2004 3.367 3.388 3.325 3.381 135,891 +0.02(+0.64%)
Apr 06, 2004 3.409 3.409 3.331 3.360 224,113 -0.05(-1.43%)
Apr 05, 2004 3.288 3.420 3.288 3.409 256,925 +0.13(+3.90%)
Apr 02, 2004 3.345 3.360 3.223 3.281 232,780 -0.03(-0.87%)
Apr 01, 2004 3.259 3.312 3.248 3.309 314,192 +0.05(+1.45%)
Mar 31, 2004 3.190 3.301 3.187 3.262 290,356 +0.09(+2.71%)
Mar 30, 2004 3.189 3.213 3.160 3.176 208,635 -0.02(-0.49%)
Mar 29, 2004 3.123 3.193 3.120 3.192 455,346 +0.08(+2.49%)
Mar 26, 2004 3.080 3.187 3.080 3.114 450,084 +0.05(+1.59%)
Mar 25, 2004 3.022 3.100 3.015 3.065 221,946 +0.05(+1.62%)
Mar 24, 2004 2.986 3.065 2.981 3.017 254,758 +0.00(+0.14%)
Mar 23, 2004 3.022 3.070 3.008 3.012 233,399 -0.01(-0.43%)
Mar 22, 2004 3.073 3.074 2.991 3.025 203,373 -0.04(-1.45%)
Mar 19, 2004 3.080 3.143 3.054 3.070 281,070 -0.00(-0.09%)
Mar 18, 2004 3.037 3.114 3.037 3.073 296,857 +0.03(+1.09%)
Mar 17, 2004 3.008 3.063 3.008 3.040 171,490 +0.03(+1.10%)
Mar 16, 2004 2.932 3.073 2.932 3.007 415,414 +0.08(+2.60%)
Mar 15, 2004 3.015 3.015 2.930 2.930 278,284 -0.09(-2.99%)
Mar 12, 2004 2.965 3.030 2.929 3.021 238,352 +0.08(+2.63%)
Mar 11, 2004 3.123 3.140 2.943 2.943 489,706 +0.08(+2.96%)
Mar 10, 2004 2.907 2.907 2.828 2.859 215,136 -0.04(-1.44%)
Mar 09, 2004 2.922 2.922 2.864 2.900 230,923 -0.02(-0.59%)
Mar 08, 2004 2.893 2.936 2.893 2.918 229,685 +0.02(+0.79%)
Mar 05, 2004 2.943 2.943 2.887 2.895 387,555 -0.05(-1.66%)
Mar 04, 2004 2.938 2.985 2.900 2.943 279,832 +0.01(+0.29%)
Mar 03, 2004 2.896 2.940 2.872 2.935 264,664 +0.04(+1.34%)
Mar 02, 2004 2.995 3.001 2.883 2.896 422,843 -0.10(-3.31%)
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.