Applied Industrial Technologies (NY: AIT )

101.46 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2001 8.089 8.124 8.044 8.111 34,800 +0.04(+0.50%)
Feb 27, 2001 7.978 8.089 7.956 8.071 52,900 +0.09(+1.17%)
Feb 26, 2001 7.778 7.978 7.778 7.978 24,500 +0.20(+2.57%)
Feb 23, 2001 7.604 7.778 7.587 7.778 92,100 +0.17(+2.28%)
Feb 22, 2001 7.564 7.609 7.560 7.604 23,200 +0.04(+0.53%)
Feb 21, 2001 7.502 7.587 7.502 7.564 14,300 +0.05(+0.65%)
Feb 20, 2001 7.622 7.622 7.511 7.516 30,400 -0.08(-1.11%)
Feb 16, 2001 7.564 7.644 7.564 7.600 16,900 +0.02(+0.29%)
Feb 15, 2001 7.800 7.858 7.511 7.578 73,600 -0.20(-2.52%)
Feb 14, 2001 7.822 7.822 7.751 7.773 8,500 -0.07(-0.91%)
Feb 13, 2001 7.782 7.956 7.782 7.844 12,200 +0.04(+0.57%)
Feb 12, 2001 7.711 7.800 7.711 7.800 32,800 +0.02(+0.29%)
Feb 09, 2001 7.782 7.844 7.778 7.778 26,700 -0.02(-0.23%)
Feb 08, 2001 7.911 7.911 7.791 7.796 16,900 -0.12(-1.46%)
Feb 07, 2001 7.733 7.933 7.667 7.911 19,500 +0.16(+2.01%)
Feb 06, 2001 7.769 7.844 7.733 7.756 21,500 +0.03(+0.40%)
Feb 05, 2001 7.689 7.724 7.653 7.724 9,200 +0.04(+0.46%)
Feb 02, 2001 7.827 7.827 7.680 7.689 11,000 -0.07(-0.92%)
Feb 01, 2001 7.844 7.844 7.644 7.760 8,100 -0.06(-0.80%)
Jan 31, 2001 7.733 7.889 7.733 7.822 30,500 +0.10(+1.27%)
Jan 30, 2001 7.711 7.733 7.689 7.724 25,300 +0.04(+0.46%)
Jan 29, 2001 7.689 7.747 7.613 7.689 114,500 -0.03(-0.43%)
Jan 26, 2001 7.889 7.889 7.694 7.722 18,000 -0.19(-2.46%)
Jan 25, 2001 7.972 8.000 7.861 7.917 22,500 -0.06(-0.70%)
Jan 24, 2001 8.500 8.528 7.972 7.972 48,500 -0.58(-6.82%)
Jan 23, 2001 8.500 8.556 8.417 8.556 11,600 +0.06(+0.65%)
Jan 22, 2001 8.500 8.500 8.500 8.500 35,400 +0.00(+0.00%)
Jan 19, 2001 8.583 8.583 8.500 8.500 7,100 -0.14(-1.61%)
Jan 18, 2001 8.639 8.639 8.556 8.639 8,000 +0.06(+0.65%)
Jan 17, 2001 8.639 8.667 8.528 8.583 26,100 -0.06(-0.64%)
Jan 16, 2001 8.611 8.694 8.500 8.639 36,000 -0.06(-0.64%)
Jan 12, 2001 8.611 8.806 8.583 8.694 44,100 +0.03(+0.32%)
Jan 11, 2001 8.889 8.917 8.611 8.667 55,000 -0.28(-3.11%)
Jan 10, 2001 8.833 9.000 8.833 8.944 71,000 +0.14(+1.58%)
Jan 09, 2001 8.639 8.833 8.611 8.806 28,400 +0.17(+1.93%)
Jan 08, 2001 8.778 8.778 8.556 8.639 18,200 -0.19(-2.20%)
Jan 05, 2001 8.806 8.833 8.611 8.833 39,000 +0.03(+0.32%)
Jan 04, 2001 8.861 8.861 8.722 8.806 44,100 -0.06(-0.63%)
Jan 03, 2001 8.833 8.972 8.778 8.861 38,600 +0.06(+0.63%)
Jan 02, 2001 9.139 9.194 8.750 8.806 73,600 -0.33(-3.65%)
Dec 29, 2000 9.250 9.278 9.139 9.139 13,200 -0.11(-1.20%)
Dec 28, 2000 9.167 9.250 9.139 9.250 27,100 +0.08(+0.91%)
Dec 27, 2000 9.111 9.167 8.889 9.167 27,500 +0.03(+0.30%)
Dec 26, 2000 9.028 9.333 9.028 9.139 23,400 +0.08(+0.92%)
Dec 22, 2000 8.833 9.056 8.833 9.056 30,100 +0.25(+2.84%)
Dec 21, 2000 8.694 8.806 8.694 8.806 14,000 +0.14(+1.60%)
Dec 20, 2000 8.750 8.806 8.667 8.667 29,200 -0.08(-0.95%)
Dec 19, 2000 8.472 8.778 8.472 8.750 38,000 +0.31(+3.62%)
Dec 18, 2000 8.694 8.750 8.417 8.444 43,100 -0.22(-2.56%)
Dec 15, 2000 8.667 8.806 8.667 8.667 55,700 -0.03(-0.32%)
Dec 14, 2000 8.722 8.722 8.667 8.694 16,500 -0.06(-0.63%)
Dec 13, 2000 8.722 8.833 8.722 8.750 69,000 +0.03(+0.32%)
Dec 12, 2000 8.917 8.917 8.722 8.722 17,800 -0.19(-2.18%)
Dec 11, 2000 8.389 8.917 8.389 8.917 49,700 +0.58(+7.00%)
Dec 08, 2000 8.250 8.361 8.250 8.333 21,500 +0.14(+1.69%)
Dec 07, 2000 8.139 8.194 8.083 8.194 34,600 +0.00(+0.00%)
Dec 06, 2000 8.167 8.333 8.167 8.194 16,300 +0.00(+0.00%)
Dec 05, 2000 7.861 8.194 7.861 8.194 115,800 +0.36(+4.61%)
Dec 04, 2000 7.944 8.000 7.833 7.833 25,500 -0.11(-1.40%)
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.