Applied Industrial Technologies (NY: AIT )

222.07 +7.20 (+3.35%)
Streaming Delayed Price Updated: 2:03 PM EDT, Sep 19, 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 48,600 -0.09(-3.65%)
Jul 30, 2001 2.513 2.563 2.502 2.556 64,388 +0.00(+0.00%)
Jul 27, 2001 2.566 2.583 2.556 2.556 152,303 -0.01(-0.28%)
Jul 26, 2001 2.554 2.563 2.554 2.563 213,595 -0.02(-0.72%)
Jul 25, 2001 2.482 2.581 2.482 2.581 23,216 +0.10(+3.93%)
Jul 24, 2001 2.650 2.650 2.448 2.484 69,650 -0.17(-6.49%)
Jul 23, 2001 2.632 2.678 2.632 2.656 114,536 +0.03(+1.15%)
Jul 20, 2001 2.563 2.627 2.556 2.626 211,119 +0.06(+2.41%)
Jul 19, 2001 2.563 2.570 2.548 2.564 52,005 +0.01(+0.39%)
Jul 18, 2001 2.702 2.702 2.541 2.554 183,878 -0.14(-5.22%)
Jul 17, 2001 2.625 2.695 2.604 2.695 30,027 +0.07(+2.68%)
Jul 16, 2001 2.636 2.650 2.620 2.625 45,505 -0.03(-0.97%)
Jul 13, 2001 2.613 2.656 2.613 2.650 31,884 +0.04(+1.43%)
Jul 12, 2001 2.613 2.619 2.610 2.613 40,242 +0.01(+0.28%)
Jul 11, 2001 2.669 2.669 2.606 2.606 30,027 -0.06(-2.37%)
Jul 10, 2001 2.630 2.686 2.630 2.669 41,790 +0.03(+1.14%)
Jul 09, 2001 2.622 2.639 2.573 2.639 58,816 +0.01(+0.27%)
Jul 06, 2001 2.679 2.679 2.632 2.632 26,622 -0.03(-1.29%)
Jul 05, 2001 2.698 2.739 2.666 2.666 90,391 -0.05(-1.80%)
Jul 03, 2001 2.703 2.719 2.691 2.715 30,646 +0.01(+0.27%)
Jul 02, 2001 2.699 2.729 2.678 2.708 82,961 -0.01(-0.47%)
Jun 29, 2001 2.581 2.721 2.581 2.721 193,474 +0.14(+5.39%)
Jun 28, 2001 2.594 2.594 2.469 2.581 203,999 -0.01(-0.50%)
Jun 27, 2001 2.622 2.650 2.498 2.594 138,063 -0.02(-0.71%)
Jun 26, 2001 2.627 2.627 2.581 2.613 114,536 -0.01(-0.33%)
Jun 25, 2001 2.678 2.678 2.620 2.622 98,439 -0.05(-1.83%)
Jun 22, 2001 2.719 2.724 2.645 2.670 78,937 -0.05(-2.00%)
Jun 21, 2001 2.703 2.725 2.688 2.725 79,556 +0.02(+0.90%)
Jun 20, 2001 2.658 2.701 2.655 2.701 78,008 +0.05(+1.84%)
Jun 19, 2001 2.670 2.670 2.652 2.652 11,763 -0.02(-0.70%)
Jun 18, 2001 2.627 2.675 2.620 2.670 108,964 +0.05(+1.81%)
Jun 15, 2001 2.613 2.640 2.609 2.623 71,817 +0.02(+0.88%)
Jun 14, 2001 2.602 2.627 2.576 2.600 97,820 -0.02(-0.60%)
Jun 13, 2001 2.716 2.721 2.610 2.616 92,558 -0.10(-3.65%)
Jun 12, 2001 2.728 2.732 2.708 2.715 30,646 -0.01(-0.47%)
Jun 11, 2001 2.728 2.738 2.728 2.728 114,227 -0.00(-0.05%)
Jun 08, 2001 2.731 2.742 2.729 2.729 54,791 -0.00(-0.05%)
Jun 07, 2001 2.721 2.734 2.718 2.731 54,172 +0.00(+0.10%)
Jun 06, 2001 2.679 2.728 2.678 2.728 60,054 +0.06(+2.43%)
Jun 05, 2001 2.610 2.663 2.610 2.663 92,558 +0.05(+2.04%)
Jun 04, 2001 2.586 2.614 2.586 2.610 88,224 +0.01(+0.55%)
Jun 01, 2001 2.599 2.603 2.567 2.596 55,411 -0.00(-0.11%)
May 31, 2001 2.556 2.625 2.551 2.599 127,847 +0.05(+1.97%)
May 30, 2001 2.546 2.560 2.534 2.548 68,412 +0.00(+0.11%)
May 29, 2001 2.541 2.546 2.498 2.546 170,876 +0.00(+0.11%)
May 25, 2001 2.567 2.567 2.543 2.543 31,265 -0.03(-1.12%)
May 24, 2001 2.599 2.602 2.570 2.571 58,816 -0.02(-0.61%)
May 23, 2001 2.636 2.636 2.587 2.587 62,530 -0.05(-1.96%)
May 22, 2001 2.635 2.656 2.609 2.639 43,028 -0.00(-0.11%)
May 21, 2001 2.635 2.642 2.619 2.642 20,121 +0.01(+0.55%)
May 18, 2001 2.670 2.670 2.627 2.627 113,608 -0.06(-2.40%)
May 17, 2001 2.742 2.742 2.692 2.692 74,603 -0.04(-1.57%)
May 16, 2001 2.714 2.755 2.714 2.735 53,863 +0.02(+0.79%)
May 15, 2001 2.699 2.721 2.698 2.714 17,335 +0.03(+1.07%)
May 14, 2001 2.659 2.685 2.659 2.685 39,933 +0.03(+1.03%)
May 11, 2001 2.649 2.668 2.649 2.658 40,552 -0.00(-0.16%)
May 10, 2001 2.662 2.666 2.646 2.662 54,172 +0.01(+0.22%)
May 09, 2001 2.663 2.663 2.642 2.656 27,860 -0.00(-0.16%)
May 08, 2001 2.711 2.711 2.660 2.660 188,212 -0.05(-1.85%)
May 07, 2001 2.699 2.735 2.693 2.711 119,489 +0.00(+0.05%)
May 04, 2001 2.715 2.737 2.708 2.709 61,911 -0.02(-0.74%)
May 03, 2001 2.745 2.755 2.728 2.729 119,799 -0.01(-0.26%)
May 02, 2001 2.735 2.739 2.728 2.737 73,055 +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.