Applied Industrial Technologies (NY: AIT )

197.55 -0.33 (-0.17%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2000 2.436 2.445 2.399 2.408 24,403 -0.03(-1.15%)
Jul 28, 2000 2.436 2.464 2.417 2.436 40,771 +0.02(+0.77%)
Jul 27, 2000 2.380 2.417 2.380 2.417 18,451 +0.05(+1.97%)
Jul 26, 2000 2.352 2.371 2.352 2.371 38,390 +0.01(+0.39%)
Jul 25, 2000 2.361 2.380 2.343 2.361 43,450 -0.01(-0.39%)
Jul 24, 2000 2.380 2.389 2.371 2.371 62,496 -0.01(-0.39%)
Jul 21, 2000 2.464 2.464 2.361 2.380 114,279 -0.08(-3.41%)
Jul 20, 2000 2.473 2.520 2.464 2.464 106,839 -0.03(-1.12%)
Jul 19, 2000 2.520 2.520 2.492 2.492 30,653 -0.04(-1.48%)
Jul 18, 2000 2.539 2.548 2.520 2.529 35,414 -0.03(-1.09%)
Jul 17, 2000 2.585 2.595 2.557 2.557 28,272 -0.04(-1.44%)
Jul 14, 2000 2.595 2.595 2.595 2.595 24,998 +0.00(+0.00%)
Jul 13, 2000 2.576 2.604 2.576 2.595 124,398 +0.03(+1.09%)
Jul 12, 2000 2.585 2.585 2.539 2.567 33,331 -0.04(-1.43%)
Jul 11, 2000 2.576 2.604 2.576 2.604 97,018 +0.03(+1.09%)
Jul 10, 2000 2.576 2.604 2.576 2.576 42,854 -0.01(-0.36%)
Jul 07, 2000 2.595 2.604 2.576 2.585 18,451 -0.01(-0.36%)
Jul 06, 2000 2.576 2.595 2.576 2.595 53,866 +0.04(+1.46%)
Jul 05, 2000 2.539 2.567 2.539 2.557 26,784 -0.02(-0.72%)
Jul 03, 2000 2.464 2.576 2.464 2.576 14,582 -7.36(-74.06%)
Oct 07, 1999 10.14 10.14 9.866 9.931 2,785,567 -0.22(-2.21%)
Oct 06, 1999 9.969 10.18 9.959 10.16 4,437,265 +0.20(+1.97%)
Oct 05, 1999 10.11 10.19 9.763 9.959 2,578,732 -0.18(-1.75%)
Oct 04, 1999 10.02 10.18 9.969 10.14 2,110,602 +0.10(+1.02%)
Oct 01, 1999 10.03 10.07 9.857 10.03 3,542,074 +0.00(+0.00%)
Sep 30, 1999 9.857 10.08 9.819 10.03 3,501,898 +0.18(+1.80%)
Sep 29, 1999 10.30 10.44 9.679 9.857 4,563,449 -0.37(-3.65%)
Sep 28, 1999 9.801 10.29 9.801 10.23 4,576,246 +0.37(+3.79%)
Sep 27, 1999 9.520 9.959 9.492 9.857 4,908,967 +0.33(+3.43%)
Sep 24, 1999 9.436 9.623 9.222 9.530 3,821,226 +0.09(+0.99%)
Sep 23, 1999 9.707 9.819 9.436 9.436 3,960,802 -0.14(-1.46%)
Sep 22, 1999 9.483 9.847 9.409 9.577 2,702,535 +0.11(+1.18%)
Sep 21, 1999 9.707 9.707 9.418 9.465 3,070,373 -0.26(-2.69%)
Sep 20, 1999 9.726 9.838 9.679 9.726 2,908,179 -0.09(-0.95%)
Sep 17, 1999 9.343 9.819 9.334 9.819 6,330,618 +0.49(+5.31%)
Sep 16, 1999 9.390 9.390 9.072 9.324 3,900,984 +0.05(+0.50%)
Sep 15, 1999 9.520 9.707 9.278 9.278 4,062,285 -0.24(-2.55%)
Sep 14, 1999 9.352 9.549 9.306 9.520 5,123,241 +0.09(+0.99%)
Sep 13, 1999 9.194 9.427 9.166 9.427 2,474,571 +0.24(+2.64%)
Sep 10, 1999 9.315 9.315 9.082 9.184 4,790,520 -0.04(-0.41%)
Sep 09, 1999 9.044 9.222 8.792 9.222 6,103,844 +0.18(+1.96%)
Sep 08, 1999 9.390 9.390 8.951 9.044 5,883,022 -0.35(-3.68%)
Sep 07, 1999 9.409 9.465 9.296 9.390 3,024,840 -0.01(-0.10%)
Sep 03, 1999 9.446 9.567 9.399 9.399 3,623,915 +0.03(+0.30%)
Sep 02, 1999 9.614 9.614 9.287 9.371 4,567,913 -0.31(-3.18%)
Sep 01, 1999 9.390 9.707 9.324 9.679 3,990,563 +0.25(+2.67%)
Aug 31, 1999 9.735 9.735 9.278 9.427 5,733,328 -0.31(-3.16%)
Aug 30, 1999 9.763 9.903 9.707 9.735 2,961,748 -0.10(-1.04%)
Aug 27, 1999 10.04 10.04 9.726 9.838 3,918,543 -0.17(-1.68%)
Aug 26, 1999 10.09 10.18 9.978 10.01 6,061,584 -0.09(-0.92%)
Aug 25, 1999 9.969 10.17 9.931 10.10 5,161,334 +0.25(+2.56%)
Aug 24, 1999 9.875 9.978 9.782 9.847 3,827,774 -0.03(-0.28%)
Aug 23, 1999 10.01 10.04 9.661 9.875 4,904,800 -0.13(-1.31%)
Aug 20, 1999 10.36 10.36 9.931 10.01 4,708,679 -0.19(-1.83%)
Aug 19, 1999 10.51 10.55 10.12 10.19 5,262,817 -0.40(-3.79%)
Aug 18, 1999 10.64 10.72 10.51 10.59 4,360,781 -0.16(-1.48%)
Aug 17, 1999 10.85 10.85 10.71 10.75 4,644,397 +0.15(+1.41%)
Aug 16, 1999 10.70 10.75 10.56 10.60 2,738,248 -0.17(-1.56%)
Aug 13, 1999 10.61 10.87 10.59 10.77 4,033,715 +0.20(+1.85%)
Aug 12, 1999 10.72 10.72 10.57 10.58 2,809,673 -0.10(-0.96%)
Aug 11, 1999 10.72 10.86 10.60 10.68 3,512,909 -0.05(-0.44%)
Aug 10, 1999 11.18 11.18 10.61 10.72 3,497,434 -0.42(-3.77%)
Aug 09, 1999 11.01 11.17 11.00 11.14 3,623,618 +0.10(+0.93%)
Aug 06, 1999 10.90 11.06 10.90 11.04 5,106,873 -0.02(-0.17%)
Aug 05, 1999 10.87 11.11 10.79 11.06 3,752,480 +0.16(+1.46%)
Aug 04, 1999 11.10 11.20 10.88 10.90 4,180,136 -0.24(-2.18%)
Aug 03, 1999 11.28 11.49 11.10 11.14 5,149,132 -0.09(-0.83%)
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.