Applied Industrial Technologies (NY: AIT )

126.36 -2.04 (-1.59%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 5.625 5.694 5.588 5.588 30,634 -0.00(-0.06%)
Feb 27, 2003 5.489 5.591 5.489 5.591 10,559 +0.12(+2.18%)
Feb 26, 2003 5.506 5.516 5.458 5.472 11,471 -0.06(-1.05%)
Feb 25, 2003 5.509 5.591 5.455 5.530 42,497 +0.05(+1.00%)
Feb 24, 2003 5.660 5.683 5.472 5.475 55,533 -0.15(-2.67%)
Feb 21, 2003 5.629 5.789 5.591 5.625 53,708 -0.00(-0.06%)
Feb 20, 2003 5.540 5.629 5.540 5.629 18,511 +0.09(+1.54%)
Feb 19, 2003 5.615 5.639 5.479 5.544 48,103 -0.11(-1.87%)
Feb 18, 2003 5.714 5.765 5.632 5.649 35,718 -0.06(-1.07%)
Feb 14, 2003 5.581 5.721 5.574 5.711 49,146 +0.15(+2.76%)
Feb 13, 2003 5.486 5.588 5.404 5.557 51,101 +0.09(+1.62%)
Feb 12, 2003 5.455 5.561 5.455 5.469 36,761 +0.01(+0.25%)
Feb 11, 2003 5.492 5.516 5.455 5.455 36,109 -0.07(-1.30%)
Feb 10, 2003 5.489 5.527 5.438 5.527 35,979 +0.07(+1.31%)
Feb 07, 2003 5.438 5.472 5.387 5.455 46,929 +0.00(+0.00%)
Feb 06, 2003 5.506 5.516 5.421 5.455 18,250 -0.02(-0.31%)
Feb 05, 2003 5.544 5.625 5.353 5.472 51,362 -0.04(-0.68%)
Feb 04, 2003 5.711 5.711 5.506 5.509 20,727 -0.15(-2.65%)
Feb 03, 2003 5.629 5.827 5.629 5.660 41,324 +0.04(+0.79%)
Jan 31, 2003 5.390 5.639 5.390 5.615 37,283 +0.23(+4.24%)
Jan 30, 2003 5.625 5.629 5.237 5.387 90,209 -0.27(-4.82%)
Jan 29, 2003 5.585 5.711 5.482 5.660 41,454 +0.03(+0.61%)
Jan 28, 2003 5.455 5.646 5.387 5.625 41,845 +0.12(+2.17%)
Jan 27, 2003 5.458 5.540 5.353 5.506 71,568 +0.05(+0.94%)
Jan 24, 2003 5.588 5.625 5.404 5.455 86,689 -0.14(-2.44%)
Jan 23, 2003 5.625 5.711 5.581 5.591 43,801 -0.02(-0.30%)
Jan 22, 2003 5.711 5.748 5.591 5.608 40,542 -0.12(-2.08%)
Jan 21, 2003 5.762 5.898 5.646 5.728 88,123 -0.07(-1.18%)
Jan 17, 2003 5.949 5.949 5.731 5.796 56,837 -0.17(-2.80%)
Jan 16, 2003 6.000 6.018 5.905 5.963 47,581 +0.00(+0.06%)
Jan 15, 2003 5.881 5.949 5.854 5.960 52,535 -0.01(-0.11%)
Jan 14, 2003 6.048 6.133 5.898 5.966 85,516 -0.07(-1.13%)
Jan 13, 2003 6.035 6.035 5.929 6.035 22,943 +0.03(+0.51%)
Jan 10, 2003 6.120 6.154 5.912 6.004 38,065 -0.10(-1.62%)
Jan 09, 2003 5.881 6.181 5.881 6.103 61,008 +0.25(+4.25%)
Jan 08, 2003 6.137 6.171 5.816 5.854 57,619 -0.30(-4.93%)
Jan 07, 2003 6.375 6.375 6.147 6.157 46,278 -0.14(-2.17%)
Jan 06, 2003 6.222 6.410 6.222 6.294 47,972 +0.09(+1.43%)
Jan 03, 2003 6.321 6.321 6.185 6.205 47,581 -0.12(-1.83%)
Jan 02, 2003 6.410 6.416 6.304 6.321 108,329 -0.12(-1.90%)
Dec 31, 2002 5.966 6.478 5.966 6.444 152,913 +0.51(+8.68%)
Dec 30, 2002 6.000 6.035 5.864 5.929 52,144 -0.04(-0.63%)
Dec 27, 2002 6.018 6.052 5.966 5.966 16,425 -0.06(-1.02%)
Dec 26, 2002 6.069 6.127 5.966 6.028 31,156 -0.07(-1.17%)
Dec 24, 2002 6.096 6.113 6.072 6.099 7,039 -0.00(-0.06%)
Dec 23, 2002 6.103 6.127 6.038 6.103 36,240 -0.02(-0.28%)
Dec 20, 2002 6.103 6.185 6.035 6.120 81,214 +0.03(+0.45%)
Dec 19, 2002 6.018 6.096 5.885 6.092 37,152 +0.11(+1.82%)
Dec 18, 2002 6.089 6.096 5.932 5.983 64,398 -0.11(-1.74%)
Dec 17, 2002 6.089 6.133 6.072 6.089 115,630 +0.00(+0.06%)
Dec 16, 2002 5.966 6.099 5.966 6.086 142,484 +0.12(+2.00%)
Dec 13, 2002 6.133 6.137 5.966 5.966 117,194 -0.17(-2.72%)
Dec 12, 2002 6.171 6.188 6.086 6.133 40,542 -0.02(-0.33%)
Dec 11, 2002 6.086 6.171 6.086 6.154 28,027 +0.07(+1.12%)
Dec 10, 2002 5.966 6.154 5.966 6.086 51,492 +0.14(+2.29%)
Dec 09, 2002 6.086 6.188 5.942 5.949 33,372 -0.10(-1.69%)
Dec 06, 2002 6.069 6.130 5.857 6.052 47,581 -0.09(-1.39%)
Dec 05, 2002 6.260 6.304 6.137 6.137 25,681 -0.10(-1.64%)
Dec 04, 2002 6.205 6.352 6.120 6.239 32,329 +0.00(+0.00%)
Dec 03, 2002 6.225 6.352 6.208 6.239 45,756 -0.02(-0.33%)
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.