Applied Industrial Technologies (NY: AIT )

214.87 +1.40 (+0.66%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 2.441 2.452 2.412 2.434 172,728 +0.01(+0.30%)
Sep 27, 2002 2.544 2.547 2.412 2.426 136,820 -0.15(-5.69%)
Sep 26, 2002 2.505 2.597 2.498 2.573 149,202 +0.14(+5.72%)
Sep 25, 2002 2.398 2.468 2.396 2.434 84,506 +0.03(+1.38%)
Sep 24, 2002 2.437 2.441 2.386 2.401 138,058 -0.04(-1.65%)
Sep 23, 2002 2.471 2.471 2.412 2.441 102,151 -0.03(-1.16%)
Sep 20, 2002 2.541 2.549 2.470 2.470 255,996 -0.03(-1.32%)
Sep 19, 2002 2.584 2.592 2.498 2.503 112,985 -0.07(-2.90%)
Sep 18, 2002 2.612 2.649 2.570 2.577 161,894 -0.04(-1.37%)
Sep 17, 2002 2.629 2.671 2.613 2.613 126,295 +0.00(+0.05%)
Sep 16, 2002 2.699 2.699 2.599 2.612 110,199 -0.08(-3.04%)
Sep 13, 2002 2.619 2.706 2.570 2.694 115,771 +0.07(+2.85%)
Sep 12, 2002 2.656 2.678 2.613 2.619 58,195 -0.04(-1.67%)
Sep 11, 2002 2.734 2.734 2.663 2.663 71,815 -0.07(-2.57%)
Sep 10, 2002 2.742 2.742 2.656 2.734 221,017 -0.01(-0.31%)
Sep 09, 2002 2.727 2.757 2.696 2.742 273,331 +0.05(+1.92%)
Sep 06, 2002 2.656 2.714 2.584 2.691 307,382 +0.04(+1.57%)
Sep 05, 2002 2.728 2.728 2.541 2.649 395,913 -0.06(-2.38%)
Sep 04, 2002 2.728 2.800 2.669 2.714 645,409 +0.01(+0.27%)
Sep 03, 2002 2.441 2.706 2.383 2.706 947,838 +0.43(+18.93%)
Aug 30, 2002 2.256 2.325 2.256 2.276 30,954 +0.02(+0.89%)
Aug 29, 2002 2.269 2.323 2.240 2.256 201,825 -0.01(-0.57%)
Aug 28, 2002 2.340 2.340 2.269 2.269 158,798 -0.09(-3.66%)
Aug 27, 2002 2.340 2.399 2.335 2.355 224,732 +0.03(+1.23%)
Aug 26, 2002 2.376 2.376 2.319 2.326 161,584 -0.04(-1.82%)
Aug 23, 2002 2.412 2.438 2.369 2.369 45,194 -0.06(-2.37%)
Aug 22, 2002 2.510 2.511 2.391 2.426 59,123 -0.08(-3.37%)
Aug 21, 2002 2.434 2.511 2.434 2.511 46,122 +0.08(+3.19%)
Aug 20, 2002 2.419 2.441 2.326 2.434 118,247 +0.07(+2.79%)
Aug 16, 2002 2.333 2.391 2.333 2.368 85,745 -0.00(-0.06%)
Aug 15, 2002 2.455 2.455 2.327 2.369 96,579 -0.09(-3.51%)
Aug 14, 2002 2.290 2.470 2.290 2.455 147,654 +0.17(+7.48%)
Aug 13, 2002 2.303 2.339 2.283 2.284 85,745 -0.01(-0.56%)
Aug 12, 2002 2.254 2.340 2.197 2.297 72,124 -0.14(-5.88%)
Aug 07, 2002 2.330 2.441 2.319 2.441 102,151 +0.15(+6.38%)
Aug 06, 2002 2.211 2.294 2.190 2.294 184,181 +0.10(+4.79%)
Aug 05, 2002 2.154 2.213 2.154 2.190 247,639 +0.03(+1.33%)
Aug 02, 2002 2.297 2.297 2.126 2.161 139,916 -0.12(-5.23%)
Aug 01, 2002 2.276 2.312 2.254 2.280 49,218 +0.00(+0.19%)
Jul 31, 2002 2.348 2.348 2.276 2.276 59,742 -0.08(-3.35%)
Jul 30, 2002 2.326 2.355 2.269 2.355 111,128 +0.03(+1.23%)
Jul 29, 2002 2.240 2.326 2.240 2.326 232,780 +0.10(+4.52%)
Jul 26, 2002 2.261 2.261 2.218 2.225 116,080 -0.03(-1.52%)
Jul 25, 2002 2.297 2.312 2.190 2.260 104,008 -0.07(-2.84%)
Jul 24, 2002 2.175 2.326 2.161 2.326 124,129 +0.13(+5.88%)
Jul 23, 2002 2.383 2.383 2.175 2.197 206,159 -0.20(-8.38%)
Jul 22, 2002 2.340 2.455 2.340 2.398 85,745 +0.06(+2.45%)
Jul 19, 2002 2.505 2.510 2.316 2.340 153,226 -0.23(-8.94%)
Jul 17, 2002 2.592 2.599 2.504 2.570 65,005 +0.08(+3.11%)
Jul 12, 2002 2.549 2.596 2.487 2.493 55,409 -0.06(-2.47%)
Jul 11, 2002 2.692 2.692 2.556 2.556 78,315 -0.14(-5.32%)
Jul 10, 2002 2.757 2.757 2.692 2.699 49,218 -0.06(-2.08%)
Jul 09, 2002 2.742 2.836 2.742 2.757 173,966 +0.01(+0.42%)
Jul 08, 2002 2.742 2.785 2.731 2.745 105,865 +0.02(+0.63%)
Jul 05, 2002 2.728 2.771 2.715 2.728 69,958 +0.00(+0.00%)
Jul 04, 2002 2.761 2.761 2.571 2.728 257,544 +0.00(+0.00%)
Jul 03, 2002 2.761 2.761 2.571 2.728 257,544 -0.04(-1.30%)
Jul 02, 2002 2.800 2.800 2.742 2.764 80,173 -0.03(-0.93%)
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.