Applied Industrial Technologies (NY: AIT )

100.46 USD -4.75 (-4.51%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 7.556 7.591 7.467 7.533 55,800 +0.02(+0.30%)
Sep 27, 2002 7.876 7.884 7.467 7.511 44,200 -0.45(-5.69%)
Sep 26, 2002 7.756 8.040 7.733 7.964 48,200 +0.43(+5.72%)
Sep 25, 2002 7.422 7.640 7.418 7.533 27,300 +0.10(+1.38%)
Sep 24, 2002 7.542 7.556 7.387 7.431 44,600 -0.12(-1.65%)
Sep 23, 2002 7.649 7.649 7.467 7.556 33,000 -0.09(-1.16%)
Sep 20, 2002 7.867 7.889 7.644 7.644 82,700 -0.10(-1.32%)
Sep 19, 2002 8.000 8.022 7.733 7.747 36,500 -0.23(-2.90%)
Sep 18, 2002 8.084 8.200 7.956 7.978 52,300 -0.11(-1.37%)
Sep 17, 2002 8.138 8.267 8.089 8.089 40,800 +0.00(+0.05%)
Sep 16, 2002 8.356 8.356 8.044 8.084 35,600 -0.25(-3.04%)
Sep 13, 2002 8.107 8.378 7.956 8.338 37,400 +0.23(+2.85%)
Sep 12, 2002 8.222 8.289 8.089 8.107 18,800 -0.14(-1.67%)
Sep 11, 2002 8.462 8.462 8.244 8.244 23,200 -0.22(-2.57%)
Sep 10, 2002 8.489 8.489 8.222 8.462 71,400 -0.03(-0.31%)
Sep 09, 2002 8.440 8.533 8.347 8.489 88,300 +0.16(+1.92%)
Sep 06, 2002 8.222 8.400 8.000 8.329 99,300 +0.13(+1.57%)
Sep 05, 2002 8.444 8.444 7.867 8.200 127,900 -0.20(-2.38%)
Sep 04, 2002 8.444 8.667 8.262 8.400 208,500 +0.02(+0.26%)
Sep 03, 2002 7.556 8.378 7.378 8.378 306,200 +1.33(+18.93%)
Aug 30, 2002 6.982 7.196 6.982 7.044 10,000 +0.06(+0.89%)
Aug 29, 2002 7.022 7.191 6.933 6.982 65,200 -0.04(-0.57%)
Aug 28, 2002 7.244 7.244 7.022 7.022 51,300 -0.27(-3.66%)
Aug 27, 2002 7.244 7.427 7.227 7.289 72,600 +0.09(+1.23%)
Aug 26, 2002 7.356 7.356 7.178 7.200 52,200 -0.13(-1.82%)
Aug 23, 2002 7.467 7.547 7.333 7.333 14,600 -0.18(-2.37%)
Aug 22, 2002 7.769 7.773 7.400 7.511 19,100 -0.26(-3.37%)
Aug 21, 2002 7.533 7.773 7.533 7.773 14,900 +0.24(+3.19%)
Aug 20, 2002 7.489 7.556 7.200 7.533 38,200 +0.20(+2.79%)
Aug 16, 2002 7.222 7.400 7.222 7.329 27,700 -0.00(-0.06%)
Aug 15, 2002 7.600 7.600 7.204 7.333 31,200 -0.27(-3.51%)
Aug 14, 2002 7.089 7.644 7.089 7.600 47,700 +0.53(+7.48%)
Aug 13, 2002 7.129 7.240 7.067 7.071 27,700 -0.04(-0.56%)
Aug 12, 2002 6.978 7.244 6.800 7.111 23,300 -0.44(-5.88%)
Aug 07, 2002 7.213 7.556 7.178 7.556 33,000 +0.45(+6.38%)
Aug 06, 2002 6.844 7.102 6.778 7.102 59,500 +0.32(+4.79%)
Aug 05, 2002 6.667 6.849 6.667 6.778 80,000 +0.09(+1.33%)
Aug 02, 2002 7.111 7.111 6.582 6.689 45,200 -0.37(-5.23%)
Aug 01, 2002 7.044 7.156 6.978 7.058 15,900 +0.01(+0.19%)
Jul 31, 2002 7.267 7.267 7.044 7.044 19,300 -0.24(-3.35%)
Jul 30, 2002 7.200 7.289 7.022 7.289 35,900 +0.09(+1.23%)
Jul 29, 2002 6.933 7.200 6.933 7.200 75,200 +0.31(+4.52%)
Jul 26, 2002 7.000 7.000 6.867 6.889 37,500 -0.11(-1.52%)
Jul 25, 2002 7.111 7.156 6.778 6.996 33,600 -0.20(-2.84%)
Jul 24, 2002 6.733 7.200 6.689 7.200 40,100 +0.40(+5.88%)
Jul 23, 2002 7.378 7.378 6.733 6.800 66,600 -0.62(-8.38%)
Jul 22, 2002 7.244 7.600 7.244 7.422 27,700 +0.18(+2.45%)
Jul 19, 2002 7.756 7.769 7.169 7.244 49,500 -0.71(-8.94%)
Jul 17, 2002 8.022 8.044 7.751 7.956 21,000 +0.24(+3.11%)
Jul 12, 2002 7.889 8.036 7.698 7.716 17,900 -0.20(-2.47%)
Jul 11, 2002 8.333 8.333 7.911 7.911 25,300 -0.44(-5.32%)
Jul 10, 2002 8.533 8.533 8.333 8.356 15,900 -0.18(-2.08%)
Jul 09, 2002 8.489 8.778 8.489 8.533 56,200 +0.04(+0.42%)
Jul 08, 2002 8.489 8.622 8.453 8.498 34,200 +0.05(+0.63%)
Jul 05, 2002 8.444 8.578 8.404 8.444 22,600 +0.00(+0.00%)
Jul 04, 2002 8.547 8.547 7.960 8.444 83,200 +0.00(+0.00%)
Jul 03, 2002 8.547 8.547 7.960 8.444 83,200 -0.11(-1.30%)
Jul 02, 2002 8.667 8.667 8.489 8.556 25,900 -0.08(-0.93%)
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.