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 (%)
Dec 31, 2004 9.234 9.251 9.120 9.207 322,800 -0.01(-0.07%)
Dec 30, 2004 9.240 9.274 9.072 9.214 514,060 -0.05(-0.58%)
Dec 29, 2004 9.983 9.983 9.146 9.267 943,005 -0.71(-7.14%)
Dec 28, 2004 9.815 10.04 9.469 9.980 1,007,486 +0.16(+1.68%)
Dec 27, 2004 10.11 10.15 9.815 9.815 270,223 -0.29(-2.89%)
Dec 23, 2004 10.03 10.17 9.792 10.11 247,605 +0.08(+0.77%)
Dec 22, 2004 10.35 10.35 9.792 10.03 513,266 -0.32(-3.05%)
Dec 21, 2004 10.15 10.75 10.15 10.35 551,756 +0.25(+2.43%)
Dec 20, 2004 9.899 10.15 9.818 10.10 249,193 +3.50(+53.02%)
Dec 17, 2004 6.705 6.705 6.528 6.601 330,339 -0.12(-1.82%)
Dec 16, 2004 6.653 6.723 6.575 6.723 585,683 +0.05(+0.81%)
Dec 15, 2004 6.475 6.692 6.466 6.670 214,274 +0.19(+3.00%)
Dec 14, 2004 6.511 6.511 6.414 6.475 339,863 -0.05(-0.82%)
Dec 13, 2004 6.466 6.537 6.369 6.529 231,237 +0.06(+0.85%)
Dec 10, 2004 6.474 6.493 6.372 6.474 153,265 -0.02(-0.25%)
Dec 09, 2004 6.471 6.534 6.332 6.490 226,178 +0.02(+0.32%)
Dec 08, 2004 6.392 6.493 6.392 6.469 371,706 +0.09(+1.45%)
Dec 07, 2004 6.422 6.619 6.369 6.377 369,028 -0.04(-0.60%)
Dec 06, 2004 6.496 6.498 6.363 6.416 304,448 -0.08(-1.24%)
Dec 03, 2004 6.534 6.635 6.496 6.496 287,782 -0.04(-0.57%)
Dec 02, 2004 6.641 6.728 6.516 6.534 430,929 -0.11(-1.60%)
Dec 01, 2004 6.219 6.777 6.177 6.640 891,917 +0.42(+6.75%)
Nov 30, 2004 6.319 6.377 6.177 6.220 462,773 -0.10(-1.54%)
Nov 29, 2004 6.239 6.390 6.228 6.317 524,972 +0.08(+1.24%)
Nov 26, 2004 6.228 6.287 6.199 6.239 98,804 -0.00(-0.05%)
Nov 24, 2004 6.242 6.287 6.208 6.242 273,795 +0.01(+0.12%)
Nov 23, 2004 6.018 6.250 6.004 6.235 489,855 +0.22(+3.60%)
Nov 22, 2004 5.993 6.041 5.918 6.018 330,042 +0.03(+0.42%)
Nov 19, 2004 5.974 6.033 5.891 5.993 358,314 -0.00(-0.03%)
Nov 18, 2004 6.081 6.083 5.945 5.995 393,431 -0.08(-1.35%)
Nov 17, 2004 5.796 6.098 5.796 6.077 1,045,778 +0.30(+5.11%)
Nov 16, 2004 6.047 6.093 5.768 5.781 885,072 -0.27(-4.54%)
Nov 15, 2004 5.951 6.101 5.942 6.056 618,717 +0.12(+2.04%)
Nov 12, 2004 5.859 5.974 5.809 5.935 444,024 +0.09(+1.56%)
Nov 11, 2004 5.727 5.954 5.727 5.844 532,114 +0.12(+2.14%)
Nov 10, 2004 5.705 5.794 5.675 5.721 267,545 +0.00(+0.00%)
Nov 09, 2004 5.644 5.745 5.578 5.721 436,881 +0.09(+1.65%)
Nov 08, 2004 5.593 5.660 5.584 5.629 712,462 +0.04(+0.64%)
Nov 05, 2004 5.585 5.600 5.566 5.593 363,076 +0.01(+0.13%)
Nov 04, 2004 5.550 5.615 5.550 5.585 420,215 +0.04(+0.65%)
Nov 03, 2004 5.548 5.602 5.505 5.550 699,070 +0.01(+0.27%)
Nov 02, 2004 5.526 5.588 5.496 5.535 406,228 +0.01(+0.19%)
Nov 01, 2004 5.578 5.590 5.505 5.524 454,142 -0.03(-0.56%)
Oct 29, 2004 5.668 5.735 5.517 5.555 444,619 -0.10(-1.85%)
Oct 28, 2004 5.526 5.660 5.503 5.660 170,824 +0.11(+1.94%)
Oct 27, 2004 5.526 5.593 5.518 5.553 478,248 +0.04(+0.76%)
Oct 26, 2004 5.535 5.585 5.511 5.511 572,588 -0.01(-0.16%)
Oct 25, 2004 5.391 5.578 5.391 5.520 591,337 +0.14(+2.67%)
Oct 22, 2004 5.391 5.473 5.376 5.376 333,613 -0.03(-0.58%)
Oct 21, 2004 5.160 5.424 5.152 5.408 353,850 +0.25(+4.80%)
Oct 20, 2004 5.107 5.187 4.982 5.160 588,659 +0.05(+1.02%)
Oct 19, 2004 5.376 5.421 5.018 5.107 721,985 -0.30(-5.52%)
Oct 18, 2004 5.466 5.496 5.381 5.406 312,781 -0.05(-0.88%)
Oct 15, 2004 5.287 5.490 5.278 5.454 304,745 +0.15(+2.82%)
Oct 14, 2004 5.420 5.420 5.302 5.305 317,542 -0.11(-2.10%)
Oct 13, 2004 5.460 5.467 5.369 5.418 319,625 -0.03(-0.49%)
Oct 12, 2004 5.443 5.481 5.409 5.445 104,161 -0.02(-0.38%)
Oct 11, 2004 5.490 5.499 5.339 5.466 349,981 -0.02(-0.44%)
Oct 08, 2004 5.536 5.536 5.467 5.490 214,869 -0.04(-0.81%)
Oct 07, 2004 5.555 5.555 5.481 5.535 283,318 -0.02(-0.38%)
Oct 06, 2004 5.487 5.555 5.432 5.555 177,669 +0.07(+1.22%)
Oct 05, 2004 5.439 5.488 5.349 5.488 285,401 +0.04(+0.66%)
Oct 04, 2004 5.466 5.511 5.436 5.452 380,337 -0.01(-0.11%)
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.