Applied Industrial Technologies (NY: AIT )

197.55 -0.33 (-0.17%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 3.057 3.151 3.057 3.151 317,851 +0.09(+3.08%)
Jun 27, 2003 3.024 3.112 3.000 3.057 144,937 +0.02(+0.59%)
Jun 26, 2003 2.994 3.061 2.994 3.039 90,176 +0.04(+1.40%)
Jun 25, 2003 2.972 3.027 2.972 2.997 165,473 +0.03(+1.01%)
Jun 24, 2003 2.945 3.046 2.920 2.967 218,448 +0.01(+0.51%)
Jun 23, 2003 2.985 2.985 2.934 2.952 139,878 -0.05(-1.64%)
Jun 20, 2003 2.987 3.012 2.987 3.002 68,748 +0.01(+0.25%)
Jun 19, 2003 3.012 3.046 2.984 2.994 121,128 -0.03(-1.08%)
Jun 18, 2003 3.076 3.076 3.020 3.027 96,129 -0.06(-1.98%)
Jun 17, 2003 3.046 3.088 3.036 3.088 123,509 +0.03(+0.88%)
Jun 16, 2003 2.949 3.061 2.946 3.061 159,520 +0.12(+4.17%)
Jun 13, 2003 3.017 3.020 2.936 2.939 149,104 -0.09(-2.81%)
Jun 12, 2003 3.009 3.024 2.967 3.024 139,878 +0.01(+0.30%)
Jun 11, 2003 2.973 3.015 2.955 3.015 384,218 +0.04(+1.20%)
Jun 10, 2003 2.960 2.981 2.957 2.979 81,248 +0.01(+0.50%)
Jun 09, 2003 2.970 2.984 2.954 2.964 83,629 +0.00(+0.05%)
Jun 06, 2003 2.994 3.039 2.963 2.963 130,949 -0.04(-1.29%)
Jun 05, 2003 2.957 3.024 2.934 3.002 207,138 +0.06(+1.98%)
Jun 04, 2003 2.927 2.949 2.927 2.943 214,281 +0.00(+0.00%)
Jun 03, 2003 2.936 2.949 2.927 2.943 123,509 +0.01(+0.31%)
Jun 02, 2003 2.867 2.945 2.840 2.934 156,544 +0.07(+2.61%)
May 30, 2003 2.867 2.867 2.830 2.860 154,758 +0.00(+0.16%)
May 29, 2003 2.845 2.860 2.837 2.855 149,401 +0.02(+0.74%)
May 28, 2003 2.822 2.858 2.822 2.834 76,189 +0.02(+0.69%)
May 27, 2003 2.825 2.851 2.793 2.815 94,641 -0.00(-0.16%)
May 23, 2003 2.830 2.839 2.794 2.819 87,498 -0.02(-0.63%)
May 22, 2003 2.778 2.857 2.778 2.837 169,341 +0.07(+2.43%)
May 21, 2003 2.785 2.808 2.770 2.770 107,140 -0.01(-0.27%)
May 20, 2003 2.779 2.809 2.770 2.778 190,174 -0.00(-0.05%)
May 19, 2003 2.785 2.815 2.758 2.779 139,878 +0.00(+0.05%)
May 16, 2003 2.854 2.860 2.778 2.778 359,814 -0.08(-2.67%)
May 15, 2003 2.846 2.866 2.837 2.854 139,580 -0.01(-0.21%)
May 14, 2003 2.861 2.882 2.843 2.860 161,008 +0.03(+1.00%)
May 13, 2003 2.830 2.852 2.822 2.831 173,508 -0.02(-0.84%)
May 12, 2003 2.870 2.872 2.854 2.855 75,296 -0.01(-0.42%)
May 09, 2003 2.869 2.873 2.857 2.867 154,461 +0.00(+0.00%)
May 08, 2003 2.873 2.885 2.845 2.867 370,230 -0.01(-0.21%)
May 07, 2003 2.763 2.881 2.763 2.873 263,090 +0.10(+3.72%)
May 06, 2003 2.773 2.773 2.725 2.770 669,927 +0.01(+0.27%)
May 05, 2003 2.785 2.793 2.755 2.763 176,782 -0.01(-0.48%)
May 02, 2003 2.710 2.776 2.710 2.776 238,685 +0.01(+0.54%)
Apr 30, 2003 2.815 2.816 2.748 2.761 151,782 -0.06(-2.12%)
Apr 29, 2003 2.822 2.837 2.818 2.821 231,840 -0.02(-0.58%)
Apr 28, 2003 2.794 2.839 2.793 2.837 208,329 +0.04(+1.60%)
Apr 25, 2003 2.778 2.808 2.769 2.793 227,376 +0.01(+0.54%)
Apr 24, 2003 2.875 2.876 2.778 2.778 192,258 -0.11(-3.68%)
Apr 23, 2003 2.819 2.909 2.808 2.884 420,229 +0.08(+2.77%)
Apr 22, 2003 2.837 2.837 2.800 2.806 170,830 -0.07(-2.39%)
Apr 21, 2003 2.740 2.875 2.737 2.875 503,561 +0.15(+5.36%)
Apr 17, 2003 2.763 2.763 2.713 2.728 484,812 -0.03(-0.98%)
Apr 16, 2003 2.673 2.760 2.640 2.755 241,364 +0.09(+3.30%)
Apr 15, 2003 2.703 2.703 2.639 2.667 33,630 -0.03(-1.00%)
Apr 14, 2003 2.655 2.694 2.639 2.694 52,379 +0.08(+2.91%)
Apr 11, 2003 2.658 2.681 2.588 2.618 50,296 -0.04(-1.35%)
Apr 10, 2003 2.601 2.658 2.594 2.654 31,249 +0.05(+2.07%)
Apr 09, 2003 2.643 2.658 2.598 2.600 121,723 -0.05(-1.86%)
Apr 08, 2003 2.727 2.740 2.649 2.649 71,427 -0.08(-2.85%)
Apr 07, 2003 2.673 2.749 2.673 2.727 136,009 +0.07(+2.58%)
Apr 04, 2003 2.598 2.688 2.598 2.658 147,020 +0.07(+2.83%)
Apr 03, 2003 2.607 2.613 2.566 2.585 52,975 -0.01(-0.57%)
Apr 02, 2003 2.563 2.622 2.563 2.600 80,355 +0.07(+2.96%)
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.