Applied Industrial Technologies (NY: AIT )

197.55 -0.33 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 3.009 3.009 2.960 2.967 264,866 -0.02(-0.65%)
Sep 29, 2003 2.975 3.035 2.964 2.987 333,910 +0.02(+0.81%)
Sep 26, 2003 3.156 3.156 2.963 2.963 177,669 -0.16(-5.21%)
Sep 25, 2003 3.114 3.159 3.114 3.126 185,406 -0.01(-0.33%)
Sep 24, 2003 3.224 3.227 3.135 3.136 179,454 -0.09(-2.91%)
Sep 23, 2003 3.199 3.253 3.191 3.230 145,528 +0.03(+0.98%)
Sep 22, 2003 3.290 3.293 3.187 3.199 125,886 -0.10(-3.08%)
Sep 19, 2003 3.260 3.320 3.260 3.300 162,789 +0.02(+0.68%)
Sep 18, 2003 3.266 3.294 3.256 3.278 139,575 +0.02(+0.50%)
Sep 17, 2003 3.323 3.342 3.254 3.262 98,209 -0.07(-2.06%)
Sep 16, 2003 3.241 3.305 3.208 3.330 129,457 +0.09(+2.77%)
Sep 15, 2003 3.296 3.357 3.229 3.241 149,099 -0.04(-1.23%)
Sep 12, 2003 3.221 3.320 3.188 3.281 90,471 +0.06(+1.85%)
Sep 11, 2003 3.315 3.315 3.191 3.221 309,507 -0.09(-2.84%)
Sep 10, 2003 3.315 3.323 3.286 3.315 109,518 +0.00(+0.00%)
Sep 09, 2003 3.368 3.423 3.315 3.315 168,741 -0.05(-1.55%)
Sep 08, 2003 3.375 3.426 3.368 3.368 81,840 +0.00(+0.04%)
Sep 05, 2003 3.401 3.423 3.360 3.366 64,579 -0.03(-1.01%)
Sep 04, 2003 3.420 3.426 3.384 3.401 88,090 -0.01(-0.39%)
Sep 03, 2003 3.420 3.426 3.412 3.414 174,693 +0.02(+0.48%)
Sep 02, 2003 3.383 3.408 3.362 3.398 126,183 +0.01(+0.44%)
Aug 29, 2003 3.368 3.408 3.362 3.383 96,721 -0.00(-0.09%)
Aug 28, 2003 3.300 3.386 3.278 3.386 126,183 +0.10(+3.04%)
Aug 27, 2003 3.266 3.300 3.218 3.286 101,780 +0.02(+0.59%)
Aug 26, 2003 3.311 3.311 3.233 3.266 179,454 -0.04(-1.26%)
Aug 25, 2003 3.383 3.390 3.291 3.308 127,969 -0.06(-1.77%)
Aug 22, 2003 3.398 3.405 3.362 3.368 119,636 -0.06(-1.74%)
Aug 21, 2003 3.386 3.427 3.375 3.427 151,182 +0.08(+2.36%)
Aug 20, 2003 3.363 3.366 3.339 3.348 136,302 -0.02(-0.53%)
Aug 19, 2003 3.360 3.368 3.315 3.366 152,968 +0.02(+0.63%)
Aug 18, 2003 3.271 3.365 3.271 3.345 244,629 +0.02(+0.67%)
Aug 15, 2003 3.330 3.330 3.271 3.323 66,960 -0.01(-0.22%)
Aug 14, 2003 3.268 3.339 3.259 3.330 175,288 +0.07(+2.11%)
Aug 13, 2003 3.269 3.296 3.250 3.262 107,732 -0.02(-0.73%)
Aug 12, 2003 3.278 3.303 3.260 3.286 128,267 +0.01(+0.46%)
Aug 11, 2003 3.172 3.296 3.172 3.271 145,528 +0.10(+3.25%)
Aug 08, 2003 3.151 3.209 3.151 3.168 90,769 +0.02(+0.76%)
Aug 07, 2003 3.188 3.206 3.117 3.144 132,433 -0.04(-1.41%)
Aug 06, 2003 3.215 3.263 3.188 3.188 75,293 -0.03(-0.84%)
Aug 05, 2003 3.345 3.350 3.215 3.215 182,133 -0.13(-3.97%)
Aug 04, 2003 3.308 3.389 3.306 3.348 238,082 +0.05(+1.54%)
Aug 01, 2003 3.338 3.368 3.297 3.297 122,017 -0.04(-1.21%)
Jul 31, 2003 3.345 3.365 3.336 3.338 144,337 -0.01(-0.27%)
Jul 30, 2003 3.338 3.359 3.286 3.347 169,633 +0.00(+0.05%)
Jul 29, 2003 3.323 3.366 3.303 3.345 120,529 +0.02(+0.58%)
Jul 28, 2003 3.315 3.360 3.286 3.326 144,635 -0.00(-0.13%)
Jul 25, 2003 3.297 3.359 3.287 3.330 174,693 +0.04(+1.09%)
Jul 24, 2003 3.286 3.324 3.271 3.294 177,073 +0.01(+0.18%)
Jul 23, 2003 3.190 3.291 3.190 3.288 267,545 +0.10(+3.14%)
Jul 22, 2003 3.247 3.263 3.179 3.188 194,632 -0.06(-1.84%)
Jul 21, 2003 3.314 3.320 3.233 3.248 135,111 -0.07(-2.03%)
Jul 18, 2003 3.256 3.332 3.256 3.315 110,410 +0.07(+2.07%)
Jul 17, 2003 3.330 3.342 3.241 3.248 168,741 -0.10(-2.90%)
Jul 16, 2003 3.357 3.368 3.341 3.345 124,993 -0.01(-0.44%)
Jul 15, 2003 3.315 3.368 3.302 3.360 127,671 +0.03(+0.90%)
Jul 14, 2003 3.375 3.408 3.315 3.330 224,392 -0.03(-0.98%)
Jul 11, 2003 3.320 3.433 3.320 3.363 145,528 +0.04(+1.08%)
Jul 10, 2003 3.348 3.360 3.327 3.327 190,763 -0.03(-0.85%)
Jul 09, 2003 3.359 3.359 3.323 3.356 285,401 -0.00(-0.09%)
Jul 08, 2003 3.286 3.366 3.278 3.359 223,202 +0.07(+2.23%)
Jul 07, 2003 3.226 3.286 3.212 3.286 210,405 +0.06(+1.90%)
Jul 03, 2003 3.286 3.300 3.211 3.224 162,491 +0.05(+1.60%)
Jul 02, 2003 3.096 3.193 3.096 3.174 274,092 +0.08(+2.56%)
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.