Applied Industrial Technologies (NY: AIT )

140.31 +3.91 (+2.87%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 6.546 6.546 6.461 6.529 67,787 +0.01(+0.16%)
May 29, 2003 6.495 6.529 6.478 6.519 65,441 +0.05(+0.74%)
May 28, 2003 6.444 6.525 6.444 6.471 33,372 +0.04(+0.69%)
May 27, 2003 6.450 6.508 6.375 6.427 41,454 -0.01(-0.16%)
May 23, 2003 6.461 6.481 6.379 6.437 38,326 -0.04(-0.63%)
May 22, 2003 6.341 6.522 6.341 6.478 74,175 +0.15(+2.43%)
May 21, 2003 6.358 6.410 6.324 6.324 46,929 -0.02(-0.27%)
May 20, 2003 6.345 6.413 6.324 6.341 83,300 -0.00(-0.05%)
May 19, 2003 6.358 6.427 6.297 6.345 61,269 +0.00(+0.05%)
May 16, 2003 6.515 6.529 6.341 6.341 157,606 -0.17(-2.67%)
May 15, 2003 6.498 6.543 6.478 6.515 61,139 -0.01(-0.21%)
May 14, 2003 6.532 6.580 6.491 6.529 70,525 +0.06(+1.00%)
May 13, 2003 6.461 6.512 6.444 6.464 76,000 -0.05(-0.84%)
May 12, 2003 6.553 6.556 6.515 6.519 32,981 -0.03(-0.42%)
May 09, 2003 6.549 6.560 6.522 6.546 67,657 +0.00(+0.00%)
May 08, 2003 6.560 6.587 6.495 6.546 162,168 -0.01(-0.21%)
May 07, 2003 6.307 6.577 6.307 6.560 115,239 +0.24(+3.72%)
May 06, 2003 6.331 6.331 6.222 6.324 293,442 +0.02(+0.27%)
May 05, 2003 6.358 6.375 6.290 6.307 77,434 -0.03(-0.48%)
May 02, 2003 6.188 6.338 6.188 6.338 104,549 +0.03(+0.54%)
Apr 30, 2003 6.427 6.430 6.273 6.304 66,484 -0.14(-2.12%)
Apr 29, 2003 6.444 6.478 6.433 6.440 101,551 -0.04(-0.58%)
Apr 28, 2003 6.379 6.481 6.375 6.478 91,252 +0.10(+1.60%)
Apr 25, 2003 6.341 6.410 6.321 6.375 99,595 +0.03(+0.54%)
Apr 24, 2003 6.563 6.566 6.341 6.341 84,213 -0.24(-3.68%)
Apr 23, 2003 6.437 6.641 6.410 6.583 184,069 +0.18(+2.77%)
Apr 22, 2003 6.478 6.478 6.393 6.406 74,827 -0.16(-2.39%)
Apr 21, 2003 6.256 6.563 6.249 6.563 220,570 +0.33(+5.36%)
Apr 17, 2003 6.307 6.307 6.195 6.229 212,357 -0.06(-0.98%)
Apr 16, 2003 6.103 6.300 6.028 6.290 105,722 +0.20(+3.30%)
Apr 15, 2003 6.171 6.171 6.024 6.089 14,730 -0.06(-1.00%)
Apr 14, 2003 6.062 6.150 6.024 6.150 22,943 +0.17(+2.91%)
Apr 11, 2003 6.069 6.120 5.908 5.977 22,030 -0.08(-1.35%)
Apr 10, 2003 5.939 6.069 5.922 6.058 13,687 +0.12(+2.07%)
Apr 09, 2003 6.035 6.069 5.932 5.936 53,317 -0.11(-1.86%)
Apr 08, 2003 6.225 6.256 6.048 6.048 31,286 -0.18(-2.85%)
Apr 07, 2003 6.103 6.277 6.103 6.225 59,574 +0.16(+2.58%)
Apr 04, 2003 5.932 6.137 5.932 6.069 64,398 +0.17(+2.83%)
Apr 03, 2003 5.953 5.966 5.857 5.902 23,204 -0.03(-0.57%)
Apr 02, 2003 5.850 5.987 5.850 5.936 35,197 +0.17(+2.96%)
Apr 01, 2003 5.680 5.827 5.660 5.765 23,986 +0.07(+1.20%)
Mar 31, 2003 5.765 5.789 5.677 5.697 59,183 -0.10(-1.76%)
Mar 28, 2003 5.745 5.861 5.728 5.799 58,140 +0.03(+0.53%)
Mar 27, 2003 5.711 5.779 5.663 5.769 39,629 +0.06(+1.01%)
Mar 26, 2003 5.813 5.813 5.663 5.711 35,979 -0.14(-2.33%)
Mar 25, 2003 5.540 5.861 5.540 5.847 49,928 +0.31(+5.54%)
Mar 24, 2003 5.966 5.966 5.523 5.540 98,422 -0.49(-8.14%)
Mar 21, 2003 6.000 6.082 5.936 6.031 44,844 +0.03(+0.51%)
Mar 20, 2003 5.854 6.000 5.850 6.000 39,108 +0.13(+2.21%)
Mar 19, 2003 5.932 5.932 5.827 5.871 33,763 -0.06(-1.03%)
Mar 18, 2003 5.789 5.942 5.789 5.932 29,982 +0.13(+2.17%)
Mar 17, 2003 5.540 5.806 5.540 5.806 43,149 +0.18(+3.21%)
Mar 14, 2003 5.506 5.649 5.499 5.625 30,113 +0.14(+2.48%)
Mar 13, 2003 5.455 5.509 5.431 5.489 25,681 +0.06(+1.13%)
Mar 12, 2003 5.438 5.448 5.353 5.428 33,242 -0.03(-0.50%)
Mar 11, 2003 5.479 5.540 5.421 5.455 45,756 +0.05(+0.88%)
Mar 10, 2003 5.421 5.520 5.400 5.407 30,243 -0.03(-0.63%)
Mar 07, 2003 5.387 5.462 5.387 5.441 58,792 +0.05(+0.88%)
Mar 06, 2003 5.455 5.462 5.390 5.394 28,418 -0.06(-1.13%)
Mar 05, 2003 5.353 5.486 5.329 5.455 86,168 +0.10(+1.91%)
Mar 04, 2003 5.486 5.486 5.353 5.353 57,749 -0.14(-2.48%)
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.