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 (%)
Apr 30, 2004 3.920 3.961 3.890 3.925 206,536 +0.03(+0.69%)
Apr 29, 2004 3.972 4.026 3.810 3.898 219,928 -0.08(-2.06%)
Apr 28, 2004 3.917 4.005 3.901 3.980 246,713 +0.08(+1.99%)
Apr 27, 2004 4.017 4.017 3.887 3.902 252,665 -0.11(-2.79%)
Apr 26, 2004 3.914 4.068 3.914 4.014 427,358 +0.10(+2.56%)
Apr 23, 2004 3.875 3.955 3.814 3.914 122,314 +0.03(+0.81%)
Apr 22, 2004 3.846 4.004 3.846 3.883 271,116 +0.04(+0.97%)
Apr 21, 2004 3.796 3.881 3.766 3.846 298,496 +0.05(+1.34%)
Apr 20, 2004 3.801 3.913 3.795 3.795 363,076 +0.00(+0.04%)
Apr 19, 2004 3.675 3.850 3.674 3.793 504,735 +0.12(+3.21%)
Apr 16, 2004 3.659 3.731 3.625 3.675 398,490 +0.04(+1.07%)
Apr 15, 2004 3.584 3.689 3.545 3.636 489,855 +0.23(+6.80%)
Apr 14, 2004 3.371 3.471 3.354 3.405 168,741 +0.03(+1.02%)
Apr 13, 2004 3.542 3.542 3.371 3.371 149,992 -0.16(-4.45%)
Apr 12, 2004 3.465 3.544 3.465 3.527 100,292 +0.07(+2.03%)
Apr 08, 2004 3.539 3.539 3.442 3.457 198,501 -0.06(-1.70%)
Apr 07, 2004 3.502 3.524 3.459 3.517 130,647 +0.02(+0.64%)
Apr 06, 2004 3.545 3.545 3.465 3.495 215,464 -0.05(-1.43%)
Apr 05, 2004 3.420 3.557 3.420 3.545 247,010 +0.13(+3.90%)
Apr 02, 2004 3.480 3.495 3.353 3.412 223,797 -0.03(-0.87%)
Apr 01, 2004 3.390 3.445 3.378 3.442 302,067 +0.05(+1.45%)
Mar 31, 2004 3.318 3.433 3.315 3.393 279,151 +0.09(+2.71%)
Mar 30, 2004 3.317 3.342 3.287 3.303 200,584 -0.02(-0.49%)
Mar 29, 2004 3.248 3.321 3.245 3.320 437,774 +0.08(+2.49%)
Mar 26, 2004 3.203 3.315 3.203 3.239 432,715 +0.05(+1.59%)
Mar 25, 2004 3.144 3.224 3.136 3.188 213,381 +0.05(+1.62%)
Mar 24, 2004 3.106 3.188 3.100 3.138 244,927 +0.00(+0.14%)
Mar 23, 2004 3.144 3.193 3.129 3.133 224,392 -0.01(-0.43%)
Mar 22, 2004 3.196 3.197 3.111 3.147 195,525 -0.05(-1.45%)
Mar 19, 2004 3.203 3.269 3.176 3.193 270,223 -0.00(-0.09%)
Mar 18, 2004 3.159 3.239 3.159 3.196 285,401 +0.03(+1.09%)
Mar 17, 2004 3.129 3.185 3.129 3.162 164,872 +0.03(+1.10%)
Mar 16, 2004 3.050 3.196 3.050 3.127 399,383 +0.08(+2.60%)
Mar 15, 2004 3.136 3.136 3.048 3.048 267,545 -0.09(-2.99%)
Mar 12, 2004 3.084 3.151 3.047 3.142 229,154 +0.08(+2.63%)
Mar 11, 2004 3.248 3.266 3.062 3.062 470,808 +0.09(+2.96%)
Mar 10, 2004 3.024 3.024 2.942 2.973 206,834 -0.04(-1.44%)
Mar 09, 2004 3.039 3.039 2.979 3.017 222,012 -0.02(-0.59%)
Mar 08, 2004 3.009 3.054 3.009 3.035 220,821 +0.02(+0.79%)
Mar 05, 2004 3.062 3.062 3.003 3.011 372,599 -0.05(-1.66%)
Mar 04, 2004 3.056 3.105 3.017 3.062 269,033 +0.01(+0.29%)
Mar 03, 2004 3.012 3.058 2.987 3.053 254,450 +0.04(+1.34%)
Mar 02, 2004 3.115 3.121 2.999 3.012 406,526 -0.10(-3.31%)
Mar 01, 2004 3.091 3.117 2.987 3.115 290,460 +0.01(+0.29%)
Feb 27, 2004 3.099 3.178 3.054 3.106 275,878 -0.01(-0.38%)
Feb 26, 2004 3.076 3.154 3.047 3.118 284,508 +0.04(+1.31%)
Feb 25, 2004 3.097 3.144 3.023 3.078 390,157 -0.02(-0.63%)
Feb 24, 2004 3.174 3.174 3.057 3.097 302,364 -0.09(-2.95%)
Feb 23, 2004 3.193 3.238 3.154 3.191 172,312 -0.00(-0.05%)
Feb 20, 2004 3.265 3.265 3.106 3.193 199,394 -0.08(-2.55%)
Feb 19, 2004 3.263 3.286 3.256 3.277 190,466 +0.03(+0.87%)
Feb 18, 2004 3.293 3.300 3.211 3.248 142,849 -0.04(-1.09%)
Feb 17, 2004 3.329 3.329 3.226 3.284 299,686 -0.05(-1.39%)
Feb 13, 2004 3.532 3.535 3.241 3.330 487,474 -0.20(-5.71%)
Feb 12, 2004 3.518 3.532 3.457 3.532 218,143 +0.01(+0.38%)
Feb 11, 2004 3.430 3.587 3.430 3.518 194,632 +0.09(+2.48%)
Feb 10, 2004 3.396 3.487 3.345 3.433 260,105 +0.05(+1.55%)
Feb 09, 2004 3.415 3.415 3.363 3.381 128,564 -0.03(-0.92%)
Feb 06, 2004 3.396 3.420 3.324 3.412 214,572 +0.01(+0.31%)
Feb 05, 2004 3.420 3.420 3.360 3.402 134,814 -0.02(-0.52%)
Feb 04, 2004 3.435 3.486 3.345 3.420 508,604 +0.01(+0.22%)
Feb 03, 2004 3.644 3.644 3.353 3.412 535,090 -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.