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 (%)
Mar 31, 2004 3.318 3.433 3.315 3.393 279,161 +0.09(+2.71%)
Mar 30, 2004 3.317 3.342 3.287 3.303 200,591 -0.02(-0.49%)
Mar 29, 2004 3.248 3.321 3.245 3.320 437,789 +0.08(+2.49%)
Mar 26, 2004 3.203 3.315 3.203 3.239 432,729 +0.05(+1.59%)
Mar 25, 2004 3.144 3.224 3.136 3.188 213,388 +0.05(+1.62%)
Mar 24, 2004 3.106 3.188 3.100 3.138 244,935 +0.00(+0.14%)
Mar 23, 2004 3.144 3.193 3.129 3.133 224,400 -0.01(-0.43%)
Mar 22, 2004 3.196 3.197 3.111 3.147 195,531 -0.05(-1.45%)
Mar 19, 2004 3.203 3.269 3.176 3.193 270,232 -0.00(-0.09%)
Mar 18, 2004 3.158 3.239 3.158 3.196 285,411 +0.03(+1.09%)
Mar 17, 2004 3.129 3.185 3.129 3.161 164,877 +0.03(+1.10%)
Mar 16, 2004 3.049 3.196 3.049 3.127 399,397 +0.08(+2.60%)
Mar 15, 2004 3.136 3.136 3.048 3.048 267,554 -0.09(-2.99%)
Mar 12, 2004 3.084 3.151 3.046 3.142 229,162 +0.08(+2.63%)
Mar 11, 2004 3.248 3.266 3.061 3.061 470,824 +0.09(+2.96%)
Mar 10, 2004 3.024 3.024 2.942 2.973 206,841 -0.04(-1.44%)
Mar 09, 2004 3.039 3.039 2.979 3.017 222,019 -0.02(-0.59%)
Mar 08, 2004 3.009 3.054 3.009 3.035 220,829 +0.02(+0.79%)
Mar 05, 2004 3.061 3.061 3.003 3.011 372,611 -0.05(-1.66%)
Mar 04, 2004 3.055 3.105 3.017 3.061 269,042 +0.01(+0.29%)
Mar 03, 2004 3.012 3.058 2.987 3.052 254,459 +0.04(+1.34%)
Mar 02, 2004 3.115 3.121 2.999 3.012 406,539 -0.10(-3.31%)
Mar 01, 2004 3.091 3.117 2.987 3.115 290,470 +0.01(+0.29%)
Feb 27, 2004 3.099 3.178 3.054 3.106 275,887 -0.01(-0.38%)
Feb 26, 2004 3.076 3.154 3.046 3.118 284,518 +0.04(+1.31%)
Feb 25, 2004 3.097 3.144 3.023 3.078 390,171 -0.02(-0.63%)
Feb 24, 2004 3.173 3.173 3.057 3.097 302,375 -0.09(-2.95%)
Feb 23, 2004 3.193 3.238 3.154 3.191 172,318 -0.00(-0.05%)
Feb 20, 2004 3.264 3.264 3.106 3.193 199,400 -0.08(-2.55%)
Feb 19, 2004 3.263 3.285 3.256 3.276 190,472 +0.03(+0.87%)
Feb 18, 2004 3.293 3.300 3.211 3.248 142,854 -0.04(-1.09%)
Feb 17, 2004 3.329 3.329 3.226 3.284 299,696 -0.05(-1.39%)
Feb 13, 2004 3.532 3.535 3.241 3.330 487,490 -0.20(-5.71%)
Feb 12, 2004 3.518 3.532 3.457 3.532 218,150 +0.01(+0.38%)
Feb 11, 2004 3.430 3.587 3.430 3.518 194,639 +0.09(+2.48%)
Feb 10, 2004 3.396 3.487 3.345 3.433 260,114 +0.05(+1.55%)
Feb 09, 2004 3.415 3.415 3.363 3.381 128,568 -0.03(-0.92%)
Feb 06, 2004 3.396 3.420 3.324 3.412 214,579 +0.01(+0.31%)
Feb 05, 2004 3.420 3.420 3.360 3.402 134,818 -0.02(-0.52%)
Feb 04, 2004 3.435 3.486 3.345 3.420 508,621 +0.01(+0.22%)
Feb 03, 2004 3.644 3.644 3.353 3.412 535,108 -0.24(-6.70%)
Feb 02, 2004 3.704 3.729 3.651 3.657 117,557 -0.03(-0.81%)
Jan 30, 2004 3.741 3.757 3.681 3.687 77,974 -0.05(-1.24%)
Jan 29, 2004 3.718 3.751 3.662 3.733 209,519 +0.02(+0.56%)
Jan 28, 2004 3.748 3.793 3.693 3.712 104,462 -0.04(-1.07%)
Jan 27, 2004 3.872 3.893 3.753 3.753 114,581 -0.12(-3.16%)
Jan 26, 2004 3.875 3.907 3.868 3.875 118,450 +0.00(+0.00%)
Jan 23, 2004 3.811 3.875 3.805 3.875 275,589 +0.05(+1.37%)
Jan 22, 2004 3.733 3.833 3.733 3.823 255,054 +0.06(+1.59%)
Jan 21, 2004 3.841 3.841 3.750 3.763 126,485 -0.08(-2.02%)
Jan 20, 2004 3.816 3.851 3.778 3.841 348,207 +0.04(+1.06%)
Jan 16, 2004 3.784 3.808 3.735 3.801 217,257 +0.02(+0.55%)
Jan 15, 2004 3.665 3.781 3.627 3.780 180,948 +0.12(+3.18%)
Jan 14, 2004 3.733 3.748 3.599 3.663 415,765 -0.07(-1.88%)
Jan 13, 2004 3.689 3.733 3.599 3.733 297,018 +0.05(+1.42%)
Jan 12, 2004 3.629 3.681 3.621 3.681 75,891 +0.06(+1.69%)
Jan 09, 2004 3.644 3.671 3.606 3.620 155,056 -0.03(-0.70%)
Jan 08, 2004 3.674 3.689 3.636 3.645 159,520 -0.01(-0.37%)
Jan 07, 2004 3.645 3.674 3.639 3.659 88,688 +0.02(+0.53%)
Jan 06, 2004 3.629 3.692 3.629 3.639 69,641 -0.01(-0.20%)
Jan 05, 2004 3.681 3.689 3.614 3.647 113,093 -0.02(-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.