Applied Industrial Technologies (NY: AIT )

214.87 +1.40 (+0.66%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2002 2.685 2.725 2.653 2.725 178,615 +0.05(+2.04%)
Feb 27, 2002 2.613 2.670 2.593 2.670 51,386 +0.06(+2.20%)
Feb 26, 2002 2.584 2.620 2.583 2.613 74,294 +0.03(+1.11%)
Feb 25, 2002 2.613 2.613 2.581 2.584 63,459 -0.03(-1.10%)
Feb 22, 2002 2.563 2.613 2.556 2.613 85,747 +0.05(+1.96%)
Feb 21, 2002 2.556 2.599 2.556 2.563 58,197 -0.01(-0.28%)
Feb 20, 2002 2.520 2.606 2.520 2.570 119,489 +0.04(+1.70%)
Feb 19, 2002 2.513 2.527 2.498 2.527 65,626 +0.02(+0.86%)
Feb 18, 2002 2.488 2.517 2.481 2.505 293,771 +0.00(+0.00%)
Feb 15, 2002 2.488 2.517 2.481 2.505 293,771 +0.02(+0.69%)
Feb 14, 2002 2.531 2.538 2.482 2.488 451,337 -0.04(-1.76%)
Feb 13, 2002 2.520 2.550 2.513 2.533 546,991 +0.00(+0.00%)
Feb 12, 2002 2.563 2.563 2.520 2.533 455,361 -0.06(-2.38%)
Feb 11, 2002 2.619 2.620 2.586 2.594 121,347 -0.03(-0.99%)
Feb 08, 2002 2.556 2.620 2.556 2.620 42,409 +0.09(+3.40%)
Feb 07, 2002 2.577 2.590 2.534 2.534 158,184 -0.05(-1.89%)
Feb 06, 2002 2.556 2.599 2.556 2.583 57,268 +0.02(+0.62%)
Feb 05, 2002 2.567 2.577 2.548 2.567 43,957 +0.00(+0.00%)
Feb 04, 2002 2.584 2.670 2.556 2.567 41,790 -0.02(-0.94%)
Feb 01, 2002 2.670 2.670 2.591 2.591 117,322 -0.08(-2.96%)
Jan 31, 2002 2.620 2.670 2.570 2.670 34,051 +0.06(+2.48%)
Jan 30, 2002 2.554 2.613 2.548 2.606 10,339,279 +0.06(+2.25%)
Jan 29, 2002 2.589 2.600 2.534 2.548 464,338 -0.04(-1.66%)
Jan 28, 2002 2.570 2.612 2.570 2.591 60,983 +0.02(+0.84%)
Jan 25, 2002 2.570 2.584 2.534 2.570 56,649 -0.01(-0.28%)
Jan 24, 2002 2.563 2.584 2.514 2.577 82,342 +0.02(+0.79%)
Jan 23, 2002 2.527 2.589 2.527 2.557 56,649 +0.04(+1.42%)
Jan 22, 2002 2.541 2.584 2.508 2.521 194,712 -0.02(-0.79%)
Jan 21, 2002 2.547 2.570 2.498 2.541 55,720 +0.00(+0.00%)
Jan 18, 2002 2.547 2.570 2.498 2.541 55,411 -0.04(-1.61%)
Jan 17, 2002 2.543 2.606 2.534 2.583 64,078 +0.01(+0.45%)
Jan 16, 2002 2.612 2.612 2.543 2.571 433,382 -0.03(-0.99%)
Jan 15, 2002 2.570 2.642 2.484 2.597 99,058 +0.01(+0.50%)
Jan 14, 2002 2.656 2.670 2.584 2.584 60,364 -0.07(-2.70%)
Jan 11, 2002 2.701 2.741 2.656 2.656 51,386 -0.04(-1.60%)
Jan 10, 2002 2.656 2.706 2.656 2.699 26,931 +0.02(+0.80%)
Dec 31, 2001 2.584 2.678 2.584 2.678 102,154 +0.11(+4.19%)
Dec 28, 2001 2.642 2.679 2.570 2.570 69,960 -0.08(-3.19%)
Dec 27, 2001 2.570 2.655 2.569 2.655 107,726 +0.08(+3.30%)
Dec 26, 2001 2.498 2.670 2.498 2.570 141,468 +0.06(+2.28%)
Dec 24, 2001 2.513 2.564 2.513 2.513 31,884 -0.03(-1.13%)
Dec 21, 2001 2.527 2.584 2.527 2.541 198,737 +0.03(+1.32%)
Dec 20, 2001 2.556 2.577 2.505 2.508 114,846 -0.05(-2.13%)
Dec 19, 2001 2.606 2.606 2.548 2.563 69,031 -0.04(-1.65%)
Dec 18, 2001 2.556 2.606 2.556 2.606 77,699 +0.06(+2.54%)
Dec 17, 2001 2.584 2.596 2.406 2.541 320,084 -0.04(-1.67%)
Dec 14, 2001 2.556 2.656 2.540 2.584 168,090 +0.03(+1.12%)
Dec 13, 2001 2.584 2.656 2.556 2.556 93,177 -0.03(-1.06%)
Dec 12, 2001 2.577 2.633 2.577 2.583 74,913 +0.03(+1.07%)
Dec 11, 2001 2.681 2.681 2.498 2.556 162,209 -0.12(-4.61%)
Dec 10, 2001 2.721 2.728 2.642 2.679 54,791 -0.05(-1.74%)
Dec 07, 2001 2.785 2.793 2.635 2.726 127,538 -0.07(-2.41%)
Dec 06, 2001 2.749 2.794 2.728 2.794 139,920 +0.04(+1.35%)
Dec 05, 2001 2.706 2.778 2.706 2.757 83,271 +0.04(+1.59%)
Dec 04, 2001 2.659 2.791 2.659 2.714 113,298 +0.07(+2.72%)
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.