Applied Industrial Technologies (NY: AIT )

100.26 USD +1.41 (+1.43%)
Official Closing Price Updated: 7:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2001 7.911 8.124 7.898 8.044 41,300 +0.16(+1.97%)
May 30, 2001 7.880 7.924 7.844 7.889 22,100 +0.01(+0.11%)
May 29, 2001 7.867 7.880 7.733 7.880 55,200 +0.01(+0.11%)
May 25, 2001 7.947 7.947 7.871 7.871 10,100 -0.09(-1.12%)
May 24, 2001 8.044 8.053 7.956 7.960 19,000 -0.05(-0.61%)
May 23, 2001 8.160 8.160 8.009 8.009 20,200 -0.16(-1.96%)
May 22, 2001 8.156 8.222 8.076 8.169 13,900 -0.01(-0.11%)
May 21, 2001 8.156 8.178 8.107 8.178 6,500 +0.04(+0.55%)
May 18, 2001 8.267 8.267 8.133 8.133 36,700 -0.20(-2.40%)
May 17, 2001 8.489 8.489 8.333 8.333 24,100 -0.13(-1.57%)
May 16, 2001 8.400 8.529 8.400 8.467 17,400 +0.07(+0.79%)
May 15, 2001 8.356 8.422 8.351 8.400 5,600 +0.09(+1.07%)
May 14, 2001 8.231 8.311 8.231 8.311 12,900 +0.08(+1.03%)
May 11, 2001 8.200 8.258 8.200 8.227 13,100 -0.01(-0.16%)
May 10, 2001 8.240 8.253 8.191 8.240 17,500 +0.02(+0.22%)
May 09, 2001 8.244 8.244 8.178 8.222 9,000 -0.01(-0.16%)
May 08, 2001 8.391 8.391 8.236 8.236 60,800 -0.16(-1.85%)
May 07, 2001 8.356 8.467 8.338 8.391 38,600 +0.00(+0.05%)
May 04, 2001 8.404 8.471 8.382 8.387 20,000 -0.06(-0.74%)
May 03, 2001 8.498 8.529 8.444 8.449 38,700 -0.02(-0.26%)
May 02, 2001 8.467 8.480 8.444 8.471 23,600 +0.00(+0.05%)
May 01, 2001 8.400 8.489 8.400 8.467 28,700 +0.06(+0.74%)
Apr 30, 2001 8.444 8.453 8.400 8.404 23,600 +0.27(+3.33%)
Apr 27, 2001 8.018 8.133 8.009 8.133 38,900 +0.14(+1.72%)
Apr 26, 2001 8.044 8.049 7.956 7.996 25,700 -0.07(-0.88%)
Apr 25, 2001 8.000 8.089 8.000 8.067 31,200 +0.07(+0.83%)
Apr 24, 2001 8.053 8.053 7.911 8.000 11,200 -0.05(-0.66%)
Apr 23, 2001 8.067 8.084 8.022 8.053 66,600 -0.04(-0.44%)
Apr 20, 2001 7.769 8.089 7.711 8.089 54,100 +0.32(+4.06%)
Apr 19, 2001 7.733 7.778 7.711 7.773 9,200 +0.04(+0.52%)
Apr 18, 2001 7.733 7.871 7.667 7.733 36,400 +0.03(+0.35%)
Apr 17, 2001 7.556 7.707 7.556 7.707 23,700 +0.17(+2.30%)
Apr 16, 2001 7.511 7.618 7.511 7.533 13,900 +0.06(+0.77%)
Apr 12, 2001 7.267 7.507 7.267 7.476 650,300 +0.21(+2.87%)
Apr 11, 2001 7.467 7.489 7.267 7.267 17,300 -0.20(-2.68%)
Apr 10, 2001 7.333 7.556 7.289 7.467 15,000 +0.10(+1.39%)
Apr 09, 2001 7.244 7.369 7.222 7.364 8,100 +0.12(+1.66%)
Apr 06, 2001 7.267 7.267 7.222 7.244 9,400 -0.04(-0.61%)
Apr 05, 2001 7.173 7.289 7.133 7.289 8,200 +0.16(+2.24%)
Apr 04, 2001 7.000 7.133 6.956 7.129 18,900 +0.11(+1.52%)
Apr 03, 2001 7.093 7.093 6.978 7.022 12,500 -0.09(-1.31%)
Apr 02, 2001 7.289 7.289 7.116 7.116 22,300 -0.17(-2.38%)
Mar 30, 2001 7.244 7.289 7.222 7.289 43,800 +0.02(+0.31%)
Mar 29, 2001 7.462 7.462 7.262 7.267 35,100 -0.20(-2.62%)
Mar 28, 2001 7.600 7.618 7.449 7.462 24,800 -0.05(-0.65%)
Mar 27, 2001 7.511 7.511 7.511 7.511 477,000 +0.01(+0.18%)
Mar 26, 2001 7.476 7.498 7.422 7.498 202,800 +0.05(+0.66%)
Mar 23, 2001 7.542 7.578 7.422 7.449 43,600 -0.08(-1.00%)
Mar 22, 2001 7.533 7.538 7.467 7.524 33,300 -0.01(-0.12%)
Mar 21, 2001 7.533 7.600 7.511 7.533 35,000 -0.00(-0.06%)
Mar 20, 2001 7.533 7.622 7.524 7.538 32,500 -0.02(-0.23%)
Mar 19, 2001 7.564 7.600 7.533 7.556 91,200 -0.00(-0.06%)
Mar 16, 2001 7.560 7.622 7.560 7.560 50,300 +0.00(+0.06%)
Mar 15, 2001 7.556 7.600 7.556 7.556 22,300 +0.00(+0.00%)
Mar 14, 2001 7.556 7.662 7.556 7.556 46,500 -0.02(-0.29%)
Mar 13, 2001 7.720 7.720 7.578 7.578 84,800 -0.14(-1.79%)
Mar 12, 2001 7.911 7.911 7.716 7.716 13,700 -0.27(-3.34%)
Mar 09, 2001 8.044 8.044 7.978 7.982 8,900 -0.06(-0.77%)
Mar 08, 2001 8.044 8.111 8.044 8.044 12,000 -0.02(-0.28%)
Mar 07, 2001 7.956 8.067 7.867 8.067 35,300 +0.11(+1.40%)
Mar 06, 2001 8.133 8.133 7.711 7.956 81,900 -0.40(-4.79%)
Mar 05, 2001 8.489 8.551 8.356 8.356 7,800 -0.13(-1.57%)
Mar 02, 2001 8.444 8.511 8.444 8.489 11,500 +0.04(+0.53%)
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.