Applied Industrial Technologies (NY: AIT )

214.87 +1.40 (+0.66%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2001 2.563 2.577 2.462 2.462 48,599 -0.09(-3.65%)
Jul 30, 2001 2.513 2.563 2.503 2.556 64,386 +0.00(+0.00%)
Jul 27, 2001 2.566 2.583 2.556 2.556 152,298 -0.01(-0.28%)
Jul 26, 2001 2.554 2.563 2.554 2.563 213,588 -0.02(-0.72%)
Jul 25, 2001 2.482 2.582 2.482 2.582 23,216 +0.10(+3.93%)
Jul 24, 2001 2.650 2.650 2.448 2.484 69,648 -0.17(-6.49%)
Jul 23, 2001 2.632 2.678 2.632 2.656 114,533 +0.03(+1.15%)
Jul 20, 2001 2.563 2.627 2.556 2.626 211,112 +0.06(+2.41%)
Jul 19, 2001 2.563 2.570 2.549 2.564 52,004 +0.01(+0.39%)
Jul 18, 2001 2.702 2.702 2.541 2.554 183,872 -0.14(-5.22%)
Jul 17, 2001 2.625 2.695 2.604 2.695 30,026 +0.07(+2.68%)
Jul 16, 2001 2.636 2.650 2.620 2.625 45,503 -0.03(-0.97%)
Jul 13, 2001 2.613 2.656 2.613 2.650 31,883 +0.04(+1.43%)
Jul 12, 2001 2.613 2.619 2.610 2.613 40,241 +0.01(+0.28%)
Jul 11, 2001 2.669 2.669 2.606 2.606 30,026 -0.06(-2.37%)
Jul 10, 2001 2.630 2.686 2.630 2.669 41,789 +0.03(+1.14%)
Jul 09, 2001 2.622 2.639 2.573 2.639 58,814 +0.01(+0.27%)
Jul 06, 2001 2.679 2.679 2.632 2.632 26,621 -0.03(-1.29%)
Jul 05, 2001 2.698 2.739 2.666 2.666 90,388 -0.05(-1.80%)
Jul 03, 2001 2.704 2.719 2.691 2.715 30,645 +0.01(+0.27%)
Jul 02, 2001 2.699 2.729 2.678 2.708 82,959 -0.01(-0.47%)
Jun 29, 2001 2.582 2.721 2.582 2.721 193,468 +0.14(+5.39%)
Jun 28, 2001 2.594 2.594 2.470 2.582 203,992 -0.01(-0.50%)
Jun 27, 2001 2.622 2.650 2.498 2.594 138,058 -0.02(-0.71%)
Jun 26, 2001 2.627 2.627 2.582 2.613 114,533 -0.01(-0.33%)
Jun 25, 2001 2.678 2.678 2.620 2.622 98,436 -0.05(-1.83%)
Jun 22, 2001 2.719 2.724 2.645 2.671 78,934 -0.05(-2.00%)
Jun 21, 2001 2.704 2.725 2.688 2.725 79,554 +0.02(+0.90%)
Jun 20, 2001 2.658 2.701 2.655 2.701 78,006 +0.05(+1.84%)
Jun 19, 2001 2.671 2.671 2.652 2.652 11,762 -0.02(-0.70%)
Jun 18, 2001 2.627 2.675 2.620 2.671 108,961 +0.05(+1.81%)
Jun 15, 2001 2.613 2.640 2.609 2.623 71,815 +0.02(+0.88%)
Jun 14, 2001 2.602 2.627 2.576 2.600 97,817 -0.02(-0.60%)
Jun 13, 2001 2.716 2.721 2.610 2.616 92,555 -0.10(-3.65%)
Jun 12, 2001 2.728 2.732 2.708 2.715 30,645 -0.01(-0.47%)
Jun 11, 2001 2.728 2.738 2.728 2.728 114,223 -0.00(-0.05%)
Jun 08, 2001 2.731 2.742 2.729 2.729 54,790 -0.00(-0.05%)
Jun 07, 2001 2.721 2.734 2.718 2.731 54,171 +0.00(+0.10%)
Jun 06, 2001 2.679 2.728 2.678 2.728 60,052 +0.06(+2.43%)
Jun 05, 2001 2.610 2.663 2.610 2.663 92,555 +0.05(+2.04%)
Jun 04, 2001 2.586 2.615 2.586 2.610 88,221 +0.01(+0.55%)
Jun 01, 2001 2.599 2.603 2.567 2.596 55,409 -0.00(-0.11%)
May 31, 2001 2.556 2.625 2.551 2.599 127,843 +0.05(+1.97%)
May 30, 2001 2.546 2.560 2.534 2.549 68,410 +0.00(+0.11%)
May 29, 2001 2.541 2.546 2.498 2.546 170,870 +0.00(+0.11%)
May 25, 2001 2.567 2.567 2.543 2.543 31,264 -0.03(-1.12%)
May 24, 2001 2.599 2.602 2.570 2.571 58,814 -0.02(-0.61%)
May 23, 2001 2.636 2.636 2.587 2.587 62,528 -0.05(-1.96%)
May 22, 2001 2.635 2.656 2.609 2.639 43,027 -0.00(-0.11%)
May 21, 2001 2.635 2.642 2.619 2.642 20,120 +0.01(+0.55%)
May 18, 2001 2.671 2.671 2.627 2.627 113,604 -0.06(-2.40%)
May 17, 2001 2.742 2.742 2.692 2.692 74,601 -0.04(-1.57%)
May 16, 2001 2.714 2.755 2.714 2.735 53,861 +0.02(+0.79%)
May 15, 2001 2.699 2.721 2.698 2.714 17,334 +0.03(+1.07%)
May 14, 2001 2.659 2.685 2.659 2.685 39,931 +0.03(+1.03%)
May 11, 2001 2.649 2.668 2.649 2.658 40,550 -0.00(-0.16%)
May 10, 2001 2.662 2.666 2.646 2.662 54,171 +0.01(+0.22%)
May 09, 2001 2.663 2.663 2.642 2.656 27,859 -0.00(-0.16%)
May 08, 2001 2.711 2.711 2.660 2.660 188,205 -0.05(-1.85%)
May 07, 2001 2.699 2.735 2.694 2.711 119,485 +0.00(+0.05%)
May 04, 2001 2.715 2.737 2.708 2.709 61,909 -0.02(-0.74%)
May 03, 2001 2.745 2.755 2.728 2.729 119,795 -0.01(-0.26%)
May 02, 2001 2.735 2.739 2.728 2.737 73,053 +0.00(+0.05%)
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.