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 (%)
Jun 28, 2002 2.923 2.972 2.873 2.912 339,565 -0.01(-0.36%)
Jun 27, 2002 2.905 2.926 2.867 2.923 143,444 +0.01(+0.41%)
Jun 26, 2002 2.837 2.912 2.837 2.911 14,284,959 +0.07(+2.31%)
Jun 25, 2002 2.935 2.978 2.845 2.845 144,635 -0.19(-6.39%)
Jun 21, 2002 2.845 2.872 2.842 3.039 202,965 +0.21(+7.44%)
Jun 20, 2002 2.867 2.985 2.800 2.829 145,825 -0.02(-0.84%)
Jun 19, 2002 2.834 2.912 2.779 2.852 326,470 +0.02(+0.58%)
Jun 18, 2002 2.860 2.860 2.836 2.836 236,297 -0.03(-1.04%)
Jun 17, 2002 2.837 2.867 2.837 2.866 173,502 +0.01(+0.47%)
Jun 14, 2002 2.860 2.879 2.837 2.852 107,732 -0.03(-0.93%)
Jun 12, 2002 2.927 2.935 2.867 2.879 89,280 -0.06(-1.98%)
Jun 11, 2002 2.950 3.002 2.935 2.938 117,553 -0.01(-0.41%)
Jun 10, 2002 2.987 3.009 2.950 2.950 77,972 -0.04(-1.25%)
Jun 07, 2002 2.927 2.987 2.905 2.987 45,235 +0.04(+1.21%)
Jun 06, 2002 2.987 2.987 2.848 2.951 108,327 -0.05(-1.69%)
Jun 05, 2002 3.009 3.020 3.002 3.002 113,386 +0.05(+1.77%)
May 31, 2002 3.053 3.069 2.950 2.950 101,780 -0.10(-3.19%)
May 28, 2002 3.099 3.099 2.994 3.047 28,569 -0.05(-1.69%)
May 27, 2002 3.136 3.166 3.099 3.099 128,862 +0.00(+0.00%)
May 24, 2002 3.136 3.166 3.099 3.099 126,183 -0.05(-1.66%)
May 23, 2002 2.979 3.174 2.979 3.151 276,771 +0.17(+5.76%)
May 22, 2002 2.897 2.987 2.875 2.979 61,306 +0.07(+2.31%)
May 21, 2002 2.950 2.961 2.851 2.912 82,138 -0.03(-1.07%)
May 20, 2002 3.030 3.054 2.942 2.944 43,450 -0.09(-2.91%)
May 17, 2002 3.002 3.032 2.964 3.032 32,438 +0.04(+1.50%)
May 16, 2002 3.114 3.114 2.942 2.987 104,756 -0.11(-3.61%)
May 15, 2002 3.002 3.099 2.987 3.099 94,340 +0.10(+3.49%)
May 14, 2002 2.979 3.054 2.912 2.994 155,348 +0.03(+1.01%)
May 13, 2002 2.894 3.002 2.824 2.964 111,006 +0.16(+5.87%)
May 10, 2002 2.897 2.897 2.791 2.800 78,864 -0.11(-3.85%)
May 09, 2002 2.987 2.987 2.912 2.912 65,472 -0.07(-2.50%)
May 08, 2002 2.935 2.987 2.935 2.987 59,520 +0.04(+1.47%)
May 07, 2002 3.035 3.047 2.912 2.944 101,482 -0.12(-3.85%)
May 06, 2002 3.106 3.121 3.039 3.062 168,145 -0.04(-1.20%)
May 03, 2002 3.136 3.136 3.084 3.099 133,028 -0.01(-0.24%)
May 02, 2002 3.002 3.106 3.002 3.106 147,611 +0.12(+3.95%)
May 01, 2002 2.964 2.996 2.933 2.988 87,792 +0.02(+0.55%)
Apr 30, 2002 2.935 2.994 2.926 2.972 146,420 +0.02(+0.76%)
Apr 29, 2002 2.855 2.954 2.854 2.950 41,069 +0.10(+3.40%)
Apr 26, 2002 2.860 2.882 2.852 2.852 79,460 -0.03(-1.04%)
Apr 25, 2002 2.890 2.891 2.845 2.882 55,949 -0.01(-0.51%)
Apr 24, 2002 2.927 2.944 2.837 2.897 108,625 -0.01(-0.26%)
Apr 23, 2002 2.905 2.920 2.882 2.905 35,712 +0.01(+0.26%)
Apr 22, 2002 2.872 2.927 2.837 2.897 106,244 +0.02(+0.78%)
Apr 19, 2002 2.875 2.882 2.845 2.875 84,221 +0.00(+0.00%)
Apr 18, 2002 2.935 2.935 2.857 2.875 54,163 -0.05(-1.74%)
Apr 17, 2002 2.972 2.972 2.920 2.926 70,234 -0.06(-2.05%)
Apr 16, 2002 2.950 3.039 2.927 2.987 1,309,454 +0.05(+1.78%)
Apr 15, 2002 2.987 3.017 2.912 2.935 78,567 -0.06(-2.00%)
Apr 12, 2002 2.867 3.002 2.854 2.994 128,564 +0.13(+4.43%)
Apr 11, 2002 2.885 2.970 2.855 2.867 104,161 -0.01(-0.26%)
Apr 10, 2002 2.890 2.890 2.855 2.875 238,975 -0.01(-0.31%)
Apr 09, 2002 2.890 2.914 2.857 2.884 178,561 -0.03(-0.97%)
Apr 08, 2002 2.920 2.954 2.861 2.912 53,270 -0.01(-0.26%)
Apr 05, 2002 2.927 2.935 2.914 2.920 33,629 +0.00(+0.15%)
Apr 04, 2002 2.882 2.921 2.860 2.915 29,760 +0.03(+1.14%)
Apr 03, 2002 2.912 2.920 2.869 2.882 46,128 -0.02(-0.82%)
Apr 02, 2002 2.927 2.927 2.890 2.906 104,458 -0.02(-0.71%)
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.