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 (%)
Apr 30, 2004 3.769 3.808 3.740 3.773 214,826 +0.03(+0.69%)
Apr 29, 2004 3.819 3.871 3.663 3.747 228,756 -0.08(-2.06%)
Apr 28, 2004 3.766 3.851 3.750 3.826 256,616 +0.07(+1.99%)
Apr 27, 2004 3.862 3.862 3.737 3.752 262,807 -0.11(-2.79%)
Apr 26, 2004 3.763 3.911 3.763 3.859 444,512 +0.10(+2.56%)
Apr 23, 2004 3.726 3.802 3.667 3.763 127,224 +0.03(+0.81%)
Apr 22, 2004 3.697 3.849 3.697 3.733 281,999 +0.04(+0.97%)
Apr 21, 2004 3.650 3.732 3.621 3.697 310,477 +0.05(+1.34%)
Apr 20, 2004 3.654 3.762 3.648 3.648 377,649 +0.00(+0.04%)
Apr 19, 2004 3.533 3.701 3.532 3.647 524,994 +0.11(+3.21%)
Apr 16, 2004 3.518 3.587 3.485 3.533 414,485 +0.04(+1.07%)
Apr 15, 2004 3.446 3.546 3.409 3.496 509,517 +0.22(+6.80%)
Apr 14, 2004 3.241 3.337 3.225 3.274 175,514 +0.03(+1.02%)
Apr 13, 2004 3.406 3.406 3.241 3.241 156,012 -0.15(-4.45%)
Apr 12, 2004 3.331 3.407 3.331 3.391 104,317 +0.07(+2.03%)
Apr 08, 2004 3.403 3.403 3.309 3.324 206,469 -0.06(-1.70%)
Apr 07, 2004 3.367 3.388 3.325 3.381 135,891 +0.02(+0.64%)
Apr 06, 2004 3.409 3.409 3.331 3.360 224,113 -0.05(-1.43%)
Apr 05, 2004 3.288 3.420 3.288 3.409 256,925 +0.13(+3.90%)
Apr 02, 2004 3.345 3.360 3.223 3.281 232,780 -0.03(-0.87%)
Apr 01, 2004 3.259 3.312 3.248 3.309 314,192 +0.05(+1.45%)
Mar 31, 2004 3.190 3.301 3.187 3.262 290,356 +0.09(+2.71%)
Mar 30, 2004 3.189 3.213 3.160 3.176 208,635 -0.02(-0.49%)
Mar 29, 2004 3.123 3.193 3.120 3.192 455,346 +0.08(+2.49%)
Mar 26, 2004 3.080 3.187 3.080 3.114 450,084 +0.05(+1.59%)
Mar 25, 2004 3.022 3.100 3.015 3.065 221,946 +0.05(+1.62%)
Mar 24, 2004 2.986 3.065 2.981 3.017 254,758 +0.00(+0.14%)
Mar 23, 2004 3.022 3.070 3.008 3.012 233,399 -0.01(-0.43%)
Mar 22, 2004 3.073 3.074 2.991 3.025 203,373 -0.04(-1.45%)
Mar 19, 2004 3.080 3.143 3.054 3.070 281,070 -0.00(-0.09%)
Mar 18, 2004 3.037 3.114 3.037 3.073 296,857 +0.03(+1.09%)
Mar 17, 2004 3.008 3.063 3.008 3.040 171,490 +0.03(+1.10%)
Mar 16, 2004 2.932 3.073 2.932 3.007 415,414 +0.08(+2.60%)
Mar 15, 2004 3.015 3.015 2.930 2.930 278,284 -0.09(-2.99%)
Mar 12, 2004 2.965 3.030 2.929 3.021 238,352 +0.08(+2.63%)
Mar 11, 2004 3.123 3.140 2.943 2.943 489,706 +0.08(+2.96%)
Mar 10, 2004 2.907 2.907 2.828 2.859 215,136 -0.04(-1.44%)
Mar 09, 2004 2.922 2.922 2.864 2.900 230,923 -0.02(-0.59%)
Mar 08, 2004 2.893 2.936 2.893 2.918 229,685 +0.02(+0.79%)
Mar 05, 2004 2.943 2.943 2.887 2.895 387,555 -0.05(-1.66%)
Mar 04, 2004 2.938 2.985 2.900 2.943 279,832 +0.01(+0.29%)
Mar 03, 2004 2.896 2.940 2.872 2.935 264,664 +0.04(+1.34%)
Mar 02, 2004 2.995 3.001 2.883 2.896 422,843 -0.10(-3.31%)
Mar 01, 2004 2.972 2.996 2.872 2.995 302,119 +0.01(+0.29%)
Feb 27, 2004 2.979 3.055 2.936 2.986 286,951 -0.01(-0.38%)
Feb 26, 2004 2.958 3.032 2.929 2.998 295,928 +0.04(+1.31%)
Feb 25, 2004 2.978 3.022 2.906 2.959 405,818 -0.02(-0.63%)
Feb 24, 2004 3.051 3.051 2.939 2.978 314,501 -0.09(-2.95%)
Feb 23, 2004 3.070 3.113 3.032 3.068 179,228 -0.00(-0.05%)
Feb 20, 2004 3.139 3.139 2.986 3.070 207,397 -0.08(-2.55%)
Feb 19, 2004 3.137 3.159 3.130 3.150 198,111 +0.03(+0.87%)
Feb 18, 2004 3.166 3.173 3.087 3.123 148,583 -0.03(-1.09%)
Feb 17, 2004 3.200 3.200 3.101 3.157 311,715 -0.04(-1.39%)
Feb 13, 2004 3.396 3.398 3.116 3.202 507,041 -0.19(-5.71%)
Feb 12, 2004 3.383 3.396 3.324 3.396 226,899 +0.01(+0.38%)
Feb 11, 2004 3.298 3.449 3.298 3.383 202,444 +0.08(+2.48%)
Feb 10, 2004 3.265 3.353 3.216 3.301 270,545 +0.05(+1.55%)
Feb 09, 2004 3.284 3.284 3.233 3.251 133,725 -0.03(-0.92%)
Feb 06, 2004 3.265 3.288 3.196 3.281 223,184 +0.01(+0.31%)
Feb 05, 2004 3.288 3.288 3.231 3.271 140,225 -0.02(-0.52%)
Feb 04, 2004 3.302 3.351 3.216 3.288 529,019 +0.01(+0.22%)
Feb 03, 2004 3.503 3.503 3.223 3.281 556,568 -0.24(-6.70%)
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.