Applied Industrial Technologies (NY: AIT )

197.81 -0.07 (-0.04%)
Streaming Delayed Price Updated: 11:26 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2001 2.464 2.464 2.464 2.464 370,813 +0.00(+0.18%)
Oct 30, 2001 2.464 2.464 2.425 2.460 46,426 -0.00(-0.18%)
Oct 29, 2001 2.464 2.464 2.443 2.464 139,575 -0.00(-0.06%)
Oct 26, 2001 2.463 2.466 2.457 2.466 47,318 +0.00(+0.06%)
Oct 25, 2001 2.454 2.469 2.452 2.464 41,366 +0.01(+0.43%)
Oct 24, 2001 2.461 2.464 2.449 2.454 25,593 +0.00(+0.18%)
Oct 23, 2001 2.457 2.472 2.442 2.449 104,756 +0.02(+0.74%)
Oct 22, 2001 2.431 2.431 2.431 2.431 102,077 -0.02(-0.73%)
Oct 19, 2001 2.470 2.470 2.389 2.449 76,186 +0.03(+1.30%)
Oct 18, 2001 2.470 2.470 2.418 2.418 117,255 -0.07(-2.70%)
Oct 17, 2001 2.524 2.524 2.485 2.485 63,984 -0.05(-1.89%)
Oct 16, 2001 2.533 2.534 2.509 2.533 69,936 +0.00(+0.00%)
Oct 15, 2001 2.518 2.534 2.510 2.533 104,161 +0.01(+0.59%)
Oct 12, 2001 2.504 2.518 2.504 2.518 41,664 +0.02(+0.78%)
Oct 11, 2001 2.530 2.536 2.498 2.498 78,864 -0.04(-1.41%)
Oct 10, 2001 2.501 2.537 2.501 2.534 43,747 +0.04(+1.62%)
Oct 09, 2001 2.519 2.519 2.494 2.494 23,213 -0.03(-1.30%)
Oct 08, 2001 2.531 2.534 2.498 2.527 38,390 -0.01(-0.29%)
Oct 05, 2001 2.527 2.537 2.470 2.534 44,640 +0.01(+0.41%)
Oct 04, 2001 2.531 2.536 2.493 2.524 41,069 -0.00(-0.12%)
Oct 03, 2001 2.507 2.527 2.487 2.527 47,021 +0.03(+1.20%)
Oct 02, 2001 2.528 2.528 2.472 2.497 65,472 -0.03(-1.24%)
Oct 01, 2001 2.522 2.534 2.522 2.528 46,723 +0.01(+0.24%)
Sep 28, 2001 2.516 2.525 2.509 2.522 233,023 +0.01(+0.48%)
Sep 27, 2001 2.509 2.539 2.509 2.510 90,769 +0.02(+0.66%)
Sep 26, 2001 2.581 2.581 2.494 2.494 148,801 -0.09(-3.30%)
Sep 25, 2001 2.479 2.584 2.464 2.579 185,406 +0.10(+4.04%)
Sep 24, 2001 2.584 2.584 2.479 2.479 234,809 -0.06(-2.47%)
Sep 21, 2001 2.572 2.572 2.531 2.542 205,346 -0.04(-1.56%)
Sep 20, 2001 2.582 2.582 2.573 2.582 95,233 +0.00(+0.06%)
Sep 19, 2001 2.560 2.581 2.554 2.581 86,900 +0.03(+1.35%)
Sep 18, 2001 2.582 2.582 2.546 2.546 192,846 -0.04(-1.67%)
Sep 17, 2001 2.591 2.599 2.582 2.590 87,495 -0.01(-0.40%)
Sep 10, 2001 2.621 2.621 2.599 2.600 57,437 -0.02(-0.85%)
Sep 07, 2001 2.652 2.655 2.599 2.622 83,328 -0.03(-1.13%)
Sep 06, 2001 2.675 2.687 2.652 2.652 23,213 -0.02(-0.67%)
Sep 05, 2001 2.678 2.684 2.651 2.670 42,259 -0.00(-0.06%)
Sep 04, 2001 2.681 2.688 2.672 2.672 291,651 -0.00(-0.17%)
Aug 31, 2001 2.672 2.687 2.672 2.676 228,856 +0.01(+0.22%)
Aug 30, 2001 2.672 2.684 2.670 2.670 73,508 +0.00(+0.00%)
Aug 29, 2001 2.679 2.685 2.657 2.670 88,388 -0.00(-0.11%)
Aug 28, 2001 2.673 2.679 2.661 2.673 46,128 -0.00(-0.06%)
Aug 27, 2001 2.675 2.696 2.673 2.675 45,533 -0.01(-0.44%)
Aug 24, 2001 2.663 2.688 2.663 2.687 78,864 +0.03(+1.24%)
Aug 23, 2001 2.673 2.688 2.646 2.654 121,422 -0.02(-0.61%)
Aug 22, 2001 2.679 2.687 2.651 2.670 160,705 -0.01(-0.33%)
Aug 21, 2001 2.669 2.693 2.669 2.679 94,340 +0.01(+0.45%)
Aug 20, 2001 2.669 2.685 2.576 2.667 102,970 -0.00(-0.11%)
Aug 17, 2001 2.687 2.687 2.651 2.670 55,651 -0.02(-0.67%)
Aug 16, 2001 2.699 2.699 2.672 2.688 103,565 -0.01(-0.55%)
Aug 15, 2001 2.717 2.717 2.703 2.703 98,506 -0.01(-0.33%)
Aug 14, 2001 2.688 2.733 2.688 2.712 52,080 +0.03(+1.28%)
Aug 13, 2001 2.645 2.679 2.645 2.678 266,652 +0.00(+0.00%)
Aug 10, 2001 2.670 2.687 2.655 2.678 61,008 +0.00(+0.17%)
Aug 09, 2001 2.672 2.673 2.651 2.673 39,283 +0.00(+0.11%)
Aug 08, 2001 2.718 2.718 2.661 2.670 217,250 -0.06(-2.19%)
Aug 07, 2001 2.711 2.730 2.636 2.730 101,482 +0.01(+0.44%)
Aug 06, 2001 2.705 2.731 2.684 2.718 77,972 +0.01(+0.28%)
Aug 03, 2001 2.636 2.718 2.621 2.711 61,306 +0.07(+2.54%)
Aug 02, 2001 2.593 2.651 2.593 2.643 67,555 +0.05(+1.96%)
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.