Applied Industrial Technologies (NY: AIT )

214.87 +1.40 (+0.66%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 2.270 2.375 2.270 2.365 88,533 +0.10(+4.24%)
Jan 30, 2003 2.369 2.370 2.205 2.268 214,214 -0.11(-4.82%)
Jan 29, 2003 2.352 2.405 2.309 2.383 98,439 +0.01(+0.61%)
Jan 28, 2003 2.297 2.378 2.268 2.369 99,368 +0.05(+2.17%)
Jan 27, 2003 2.299 2.333 2.254 2.319 169,948 +0.02(+0.94%)
Jan 24, 2003 2.353 2.369 2.276 2.297 205,856 -0.06(-2.44%)
Jan 23, 2003 2.369 2.405 2.350 2.355 104,011 -0.01(-0.30%)
Jan 22, 2003 2.405 2.421 2.355 2.362 96,272 -0.05(-2.08%)
Jan 21, 2003 2.426 2.484 2.378 2.412 209,262 -0.03(-1.18%)
Jan 17, 2003 2.505 2.505 2.413 2.441 134,967 -0.07(-2.80%)
Jan 16, 2003 2.527 2.534 2.487 2.511 112,989 +0.00(+0.06%)
Jan 15, 2003 2.477 2.505 2.465 2.510 124,752 -0.00(-0.11%)
Jan 14, 2003 2.547 2.583 2.484 2.513 203,070 -0.03(-1.13%)
Jan 13, 2003 2.541 2.541 2.497 2.541 54,482 +0.01(+0.51%)
Jan 10, 2003 2.577 2.591 2.490 2.528 90,391 -0.04(-1.62%)
Jan 09, 2003 2.477 2.603 2.477 2.570 144,873 +0.10(+4.25%)
Jan 08, 2003 2.584 2.599 2.449 2.465 136,825 -0.13(-4.93%)
Jan 07, 2003 2.685 2.685 2.589 2.593 109,893 -0.06(-2.17%)
Jan 06, 2003 2.620 2.699 2.620 2.650 113,917 +0.04(+1.43%)
Jan 03, 2003 2.662 2.662 2.604 2.613 112,989 -0.05(-1.83%)
Jan 02, 2003 2.699 2.702 2.655 2.662 257,243 -0.05(-1.90%)
Dec 31, 2002 2.513 2.728 2.513 2.714 363,113 +0.22(+8.68%)
Dec 30, 2002 2.527 2.541 2.469 2.497 123,823 -0.02(-0.63%)
Dec 27, 2002 2.534 2.548 2.513 2.513 39,004 -0.03(-1.02%)
Dec 26, 2002 2.556 2.580 2.513 2.538 73,984 -0.03(-1.17%)
Dec 24, 2002 2.567 2.574 2.557 2.569 16,716 -0.00(-0.06%)
Dec 23, 2002 2.570 2.580 2.543 2.570 86,057 -0.01(-0.28%)
Dec 20, 2002 2.570 2.604 2.541 2.577 192,855 +0.01(+0.45%)
Dec 19, 2002 2.534 2.567 2.478 2.566 88,224 +0.05(+1.82%)
Dec 18, 2002 2.564 2.567 2.498 2.520 152,922 -0.04(-1.74%)
Dec 17, 2002 2.564 2.583 2.557 2.564 274,579 +0.00(+0.06%)
Dec 16, 2002 2.513 2.569 2.513 2.563 338,348 +0.05(+2.00%)
Dec 13, 2002 2.583 2.584 2.513 2.513 278,293 -0.07(-2.72%)
Dec 12, 2002 2.599 2.606 2.563 2.583 96,272 -0.01(-0.33%)
Dec 11, 2002 2.563 2.599 2.563 2.591 66,555 +0.03(+1.12%)
Dec 10, 2002 2.513 2.591 2.513 2.563 122,275 +0.06(+2.29%)
Dec 09, 2002 2.563 2.606 2.502 2.505 79,247 -0.04(-1.69%)
Dec 06, 2002 2.556 2.581 2.467 2.548 112,989 -0.04(-1.39%)
Dec 05, 2002 2.636 2.655 2.584 2.584 60,983 -0.04(-1.64%)
Dec 04, 2002 2.613 2.675 2.577 2.627 76,770 +0.00(+0.00%)
Dec 03, 2002 2.622 2.675 2.614 2.627 108,655 -0.01(-0.33%)
Dec 02, 2002 2.584 2.636 2.584 2.636 108,964 +0.05(+2.00%)
Nov 29, 2002 2.670 2.670 2.563 2.584 111,441 -0.10(-3.74%)
Nov 27, 2002 2.695 2.721 2.613 2.685 423,477 -0.01(-0.37%)
Nov 26, 2002 2.627 2.721 2.584 2.695 320,084 -0.06(-2.14%)
Nov 25, 2002 2.737 2.757 2.719 2.754 113,298 +0.00(+0.10%)
Nov 22, 2002 2.709 2.761 2.699 2.751 55,411 +0.04(+1.54%)
Nov 21, 2002 2.633 2.714 2.623 2.709 117,942 +0.08(+2.89%)
Nov 20, 2002 2.584 2.662 2.584 2.633 103,392 +0.05(+1.89%)
Nov 19, 2002 2.669 2.706 2.584 2.584 247,337 -0.07(-2.76%)
Nov 18, 2002 2.735 2.735 2.613 2.658 245,480 -0.06(-2.06%)
Nov 15, 2002 2.754 2.757 2.670 2.714 85,128 -0.04(-1.46%)
Nov 14, 2002 2.613 2.754 2.584 2.754 330,299 +0.16(+6.08%)
Nov 13, 2002 2.475 2.630 2.475 2.596 151,374 +0.09(+3.55%)
Nov 12, 2002 2.553 2.570 2.490 2.507 194,403 -0.03(-1.24%)
Nov 11, 2002 2.548 2.610 2.538 2.538 94,415 -0.03(-1.23%)
Nov 08, 2002 2.520 2.606 2.520 2.570 201,832 +0.05(+1.99%)
Nov 07, 2002 2.596 2.596 2.513 2.520 141,468 -0.09(-3.31%)
Nov 06, 2002 2.534 2.623 2.534 2.606 145,492 +0.05(+1.85%)
Nov 05, 2002 2.606 2.606 2.553 2.558 153,850 -0.04(-1.60%)
Nov 04, 2002 2.570 2.635 2.563 2.600 169,328 +0.03(+1.17%)
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.