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 (%)
Apr 30, 2002 2.934 2.994 2.925 2.972 146,425 +0.02(+0.76%)
Apr 29, 2002 2.855 2.954 2.854 2.949 41,070 +0.10(+3.40%)
Apr 26, 2002 2.860 2.882 2.852 2.852 79,462 -0.03(-1.04%)
Apr 25, 2002 2.890 2.891 2.845 2.882 55,951 -0.01(-0.51%)
Apr 24, 2002 2.927 2.943 2.837 2.897 108,628 -0.01(-0.26%)
Apr 23, 2002 2.905 2.920 2.882 2.905 35,713 +0.01(+0.26%)
Apr 22, 2002 2.872 2.927 2.837 2.897 106,247 +0.02(+0.78%)
Apr 19, 2002 2.875 2.882 2.845 2.875 84,224 +0.00(+0.00%)
Apr 18, 2002 2.934 2.934 2.857 2.875 54,165 -0.05(-1.74%)
Apr 17, 2002 2.972 2.972 2.920 2.925 70,236 -0.06(-2.05%)
Apr 16, 2002 2.949 3.039 2.927 2.987 1,309,498 +0.05(+1.78%)
Apr 15, 2002 2.987 3.017 2.912 2.934 78,569 -0.06(-2.00%)
Apr 12, 2002 2.867 3.002 2.854 2.994 128,568 +0.13(+4.43%)
Apr 11, 2002 2.885 2.970 2.855 2.867 104,164 -0.01(-0.26%)
Apr 10, 2002 2.890 2.890 2.855 2.875 238,983 -0.01(-0.31%)
Apr 09, 2002 2.890 2.914 2.857 2.884 178,567 -0.03(-0.97%)
Apr 08, 2002 2.920 2.954 2.861 2.912 53,272 -0.01(-0.26%)
Apr 05, 2002 2.927 2.934 2.914 2.920 33,630 +0.00(+0.15%)
Apr 04, 2002 2.882 2.921 2.860 2.915 29,761 +0.03(+1.14%)
Apr 03, 2002 2.912 2.920 2.869 2.882 46,130 -0.02(-0.82%)
Apr 02, 2002 2.927 2.927 2.890 2.906 104,462 -0.02(-0.71%)
Apr 01, 2002 2.890 2.934 2.852 2.927 114,283 +0.05(+1.82%)
Mar 29, 2002 2.964 2.966 2.852 2.875 45,237 +0.00(+0.00%)
Mar 28, 2002 2.964 2.966 2.852 2.875 45,237 -0.10(-3.51%)
Mar 27, 2002 2.882 2.987 2.882 2.979 71,724 +0.10(+3.64%)
Mar 26, 2002 2.860 2.897 2.857 2.875 100,890 +0.01(+0.47%)
Mar 25, 2002 2.939 2.939 2.855 2.861 105,057 -0.05(-1.64%)
Mar 22, 2002 2.927 2.942 2.896 2.909 55,653 -0.01(-0.26%)
Mar 21, 2002 2.888 2.928 2.870 2.917 54,760 +0.03(+0.93%)
Mar 20, 2002 2.927 2.927 2.890 2.890 43,451 -0.05(-1.63%)
Mar 19, 2002 2.927 2.937 2.905 2.937 63,986 +0.03(+0.97%)
Mar 18, 2002 2.836 2.925 2.830 2.909 72,915 +0.07(+2.58%)
Mar 15, 2002 2.808 2.890 2.808 2.836 148,211 +0.00(+0.05%)
Mar 14, 2002 2.830 2.839 2.785 2.834 155,651 -0.04(-1.40%)
Mar 13, 2002 2.879 2.879 2.837 2.875 24,404 -0.01(-0.26%)
Mar 12, 2002 2.852 2.905 2.852 2.882 84,819 +0.02(+0.78%)
Mar 11, 2002 2.867 2.890 2.839 2.860 320,231 -0.03(-1.19%)
Mar 08, 2002 2.911 2.911 2.845 2.894 169,937 -0.01(-0.51%)
Mar 07, 2002 3.024 3.026 2.890 2.909 164,877 -0.11(-3.56%)
Mar 06, 2002 2.987 3.029 2.928 3.017 99,700 +0.03(+0.90%)
Mar 05, 2002 2.909 3.123 2.905 2.990 259,221 +0.09(+2.93%)
Mar 04, 2002 2.957 2.972 2.905 2.905 163,984 -0.01(-0.51%)
Mar 01, 2002 2.834 2.920 2.822 2.920 263,090 +0.09(+3.00%)
Feb 28, 2002 2.793 2.834 2.760 2.834 171,722 +0.06(+2.04%)
Feb 27, 2002 2.718 2.778 2.697 2.778 49,403 +0.06(+2.20%)
Feb 26, 2002 2.688 2.725 2.687 2.718 71,427 +0.03(+1.11%)
Feb 25, 2002 2.718 2.718 2.685 2.688 61,010 -0.03(-1.10%)
Feb 22, 2002 2.666 2.718 2.658 2.718 82,438 +0.05(+1.96%)
Feb 21, 2002 2.658 2.703 2.658 2.666 55,951 -0.01(-0.28%)
Feb 20, 2002 2.621 2.710 2.621 2.673 114,878 +0.04(+1.70%)
Feb 19, 2002 2.613 2.628 2.598 2.628 63,094 +0.02(+0.86%)
Feb 18, 2002 2.588 2.618 2.581 2.606 282,435 +0.00(+0.00%)
Feb 15, 2002 2.588 2.618 2.581 2.606 282,435 +0.02(+0.69%)
Feb 14, 2002 2.633 2.640 2.582 2.588 433,920 -0.05(-1.76%)
Feb 13, 2002 2.621 2.652 2.613 2.634 525,882 +0.00(+0.00%)
Feb 12, 2002 2.666 2.666 2.621 2.634 437,789 -0.06(-2.38%)
Feb 11, 2002 2.724 2.725 2.690 2.699 116,664 -0.03(-0.99%)
Feb 08, 2002 2.658 2.725 2.658 2.725 40,773 +0.09(+3.40%)
Feb 07, 2002 2.681 2.694 2.636 2.636 152,080 -0.05(-1.89%)
Feb 06, 2002 2.658 2.703 2.658 2.687 55,058 +0.02(+0.61%)
Feb 05, 2002 2.670 2.681 2.651 2.670 42,261 +0.00(+0.00%)
Feb 04, 2002 2.688 2.778 2.658 2.670 40,177 -0.03(-0.94%)
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.