Applied Industrial Technologies (NY: AIT )

216.63 +3.16 (+1.48%)
Streaming Delayed Price Updated: 3:08 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 07, 1999 9.745 9.745 9.485 9.548 2,897,377 -0.22(-2.21%)
Oct 06, 1999 9.584 9.790 9.575 9.763 4,615,373 +0.19(+1.97%)
Oct 05, 1999 9.718 9.799 9.386 9.575 2,682,241 -0.17(-1.75%)
Oct 04, 1999 9.629 9.790 9.584 9.745 2,195,320 +0.10(+1.02%)
Oct 01, 1999 9.647 9.683 9.476 9.647 3,684,250 +0.00(+0.00%)
Sep 30, 1999 9.476 9.692 9.440 9.647 3,642,461 +0.17(+1.80%)
Sep 29, 1999 9.907 10.03 9.306 9.476 4,746,622 -0.36(-3.65%)
Sep 28, 1999 9.422 9.889 9.422 9.835 4,759,933 +0.36(+3.79%)
Sep 27, 1999 9.153 9.575 9.126 9.476 5,106,008 +0.31(+3.43%)
Sep 24, 1999 9.072 9.252 8.866 9.162 3,974,607 +0.09(+0.99%)
Sep 23, 1999 9.333 9.440 9.072 9.072 4,119,786 -0.13(-1.46%)
Sep 22, 1999 9.117 9.467 9.045 9.207 2,811,013 +0.11(+1.18%)
Sep 21, 1999 9.333 9.333 9.054 9.099 3,193,615 -0.25(-2.69%)
Sep 20, 1999 9.351 9.458 9.306 9.351 3,024,911 -0.09(-0.95%)
Sep 17, 1999 8.983 9.440 8.974 9.440 6,584,723 +0.48(+5.31%)
Sep 16, 1999 9.027 9.027 8.722 8.965 4,057,566 +0.04(+0.50%)
Sep 15, 1999 9.153 9.333 8.920 8.920 4,225,342 -0.23(-2.55%)
Sep 14, 1999 8.992 9.180 8.947 9.153 5,328,884 +0.09(+0.99%)
Sep 13, 1999 8.839 9.063 8.812 9.063 2,573,898 +0.23(+2.64%)
Sep 10, 1999 8.956 8.956 8.731 8.830 4,982,808 -0.04(-0.41%)
Sep 09, 1999 8.695 8.866 8.453 8.866 6,348,847 +0.17(+1.96%)
Sep 08, 1999 9.027 9.027 8.606 8.695 6,119,162 -0.33(-3.68%)
Sep 07, 1999 9.045 9.099 8.938 9.027 3,146,254 -0.01(-0.10%)
Sep 03, 1999 9.081 9.198 9.036 9.036 3,769,376 +0.03(+0.30%)
Sep 02, 1999 9.243 9.243 8.929 9.010 4,751,265 -0.30(-3.18%)
Sep 01, 1999 9.027 9.333 8.965 9.306 4,150,740 +0.24(+2.67%)
Aug 31, 1999 9.359 9.359 8.920 9.063 5,963,459 -0.30(-3.16%)
Aug 30, 1999 9.386 9.521 9.333 9.359 3,080,630 -0.10(-1.04%)
Aug 27, 1999 9.656 9.656 9.351 9.458 4,075,830 -0.16(-1.68%)
Aug 26, 1999 9.700 9.790 9.593 9.620 6,304,891 -0.09(-0.92%)
Aug 25, 1999 9.584 9.781 9.548 9.709 5,368,506 +0.24(+2.56%)
Aug 24, 1999 9.494 9.593 9.404 9.467 3,981,417 -0.03(-0.28%)
Aug 23, 1999 9.620 9.656 9.288 9.494 5,101,675 -0.13(-1.31%)
Aug 20, 1999 9.961 9.961 9.548 9.620 4,897,682 -0.18(-1.83%)
Aug 19, 1999 10.10 10.14 9.727 9.799 5,474,062 -0.39(-3.79%)
Aug 18, 1999 10.23 10.30 10.10 10.19 4,535,819 -0.15(-1.48%)
Aug 17, 1999 10.43 10.43 10.29 10.34 4,830,819 +0.14(+1.41%)
Aug 16, 1999 10.28 10.34 10.15 10.19 2,848,159 -0.16(-1.56%)
Aug 13, 1999 10.20 10.45 10.19 10.36 4,195,625 +0.19(+1.85%)
Aug 12, 1999 10.30 10.31 10.16 10.17 2,922,451 -0.10(-0.96%)
Aug 11, 1999 10.31 10.45 10.19 10.27 3,653,914 -0.04(-0.44%)
Aug 10, 1999 10.75 10.75 10.20 10.31 3,637,818 -0.40(-3.77%)
Aug 09, 1999 10.59 10.74 10.57 10.71 3,769,067 +0.10(+0.93%)
Aug 06, 1999 10.48 10.63 10.48 10.62 5,311,858 -0.02(-0.17%)
Aug 05, 1999 10.45 10.68 10.37 10.63 3,903,101 +0.15(+1.46%)
Aug 04, 1999 10.67 10.77 10.46 10.48 4,347,923 -0.23(-2.18%)
Aug 03, 1999 10.84 11.05 10.67 10.71 5,355,814 -0.09(-0.83%)
Aug 02, 1999 10.57 11.01 10.52 10.80 3,705,609 +0.29(+2.73%)
Jul 30, 1999 10.27 10.54 10.23 10.52 4,767,671 +0.25(+2.45%)
Jul 29, 1999 10.44 10.45 10.23 10.27 4,703,595 -0.30(-2.80%)
Jul 28, 1999 10.62 10.71 10.56 10.56 4,130,620 -0.21(-1.92%)
Jul 27, 1999 10.66 10.84 10.60 10.77 5,232,614 +0.18(+1.69%)
Jul 26, 1999 10.50 10.74 10.50 10.59 4,737,026 -0.02(-0.17%)
Jul 23, 1999 10.66 10.69 10.54 10.61 2,178,295 -0.08(-0.76%)
Jul 22, 1999 10.82 10.82 10.43 10.69 3,665,987 -0.17(-1.57%)
Jul 21, 1999 10.77 10.93 10.70 10.86 4,922,755 +0.13(+1.17%)
Jul 20, 1999 10.63 10.95 10.60 10.73 5,957,887 +0.13(+1.27%)
Jul 19, 1999 10.92 10.95 10.55 10.60 2,869,518 -0.39(-3.51%)
Jul 16, 1999 10.62 11.09 10.58 10.98 7,020,259 +0.38(+3.55%)
Jul 15, 1999 10.41 10.62 10.34 10.61 4,878,799 +0.47(+4.60%)
Jul 14, 1999 10.14 10.19 10.07 10.14 2,771,700 -0.03(-0.26%)
Jul 13, 1999 10.19 10.30 10.11 10.17 2,099,051 -0.11(-1.05%)
Jul 12, 1999 10.33 10.37 10.19 10.27 3,866,265 -0.07(-0.69%)
Jul 09, 1999 10.36 10.41 10.15 10.35 3,033,888 -0.03(-0.26%)
Jul 08, 1999 10.34 10.61 10.34 10.37 5,340,027 -0.05(-0.52%)
Jul 07, 1999 10.34 10.44 10.28 10.43 4,854,964 +0.17(+1.66%)
Jul 06, 1999 10.30 10.45 10.25 10.26 3,605,625 -0.10(-0.95%)
Jul 02, 1999 10.19 10.36 10.17 10.36 3,917,341 +0.02(+0.17%)
Jul 01, 1999 10.54 10.54 10.25 10.34 6,527,457 -0.22(-2.04%)
Jun 30, 1999 10.05 10.55 10.01 10.55 9,759,457 +0.50(+5.00%)
Jun 29, 1999 9.683 10.05 9.620 10.05 7,730,364 +0.38(+3.90%)
Jun 28, 1999 9.620 9.692 9.602 9.674 5,122,724 +0.19(+1.99%)
Jun 25, 1999 9.467 9.539 9.404 9.485 3,173,495 +0.10(+1.05%)
Jun 24, 1999 9.548 9.566 9.333 9.386 3,774,948 -0.23(-2.43%)
Jun 23, 1999 9.763 9.853 9.620 9.620 4,208,007 -0.17(-1.74%)
Jun 22, 1999 9.817 9.943 9.763 9.790 2,489,392 -0.18(-1.80%)
Jun 21, 1999 9.979 9.979 9.772 9.970 3,228,594 -0.02(-0.18%)
Jun 18, 1999 9.880 9.988 9.880 9.988 7,931,570 +0.08(+0.82%)
Jun 17, 1999 9.934 9.979 9.871 9.907 2,733,316 -0.06(-0.63%)
Jun 16, 1999 9.988 10.01 9.925 9.970 2,679,145 -0.01(-0.09%)
Jun 15, 1999 10.03 10.03 9.961 9.979 6,342,037 +0.07(+0.72%)
Jun 14, 1999 9.835 9.961 9.799 9.907 3,593,243 +0.18(+1.85%)
Jun 11, 1999 9.826 9.871 9.629 9.727 4,032,802 -0.12(-1.19%)
Jun 10, 1999 9.979 9.988 9.718 9.844 2,490,630 -0.15(-1.53%)
Jun 09, 1999 9.979 10.05 9.970 9.997 3,371,606 -0.01(-0.09%)
Jun 08, 1999 9.835 10.01 9.835 10.01 4,827,414 +0.18(+1.83%)
Jun 07, 1999 9.763 9.826 9.745 9.826 2,938,547 +0.06(+0.64%)
Jun 04, 1999 9.548 9.763 9.539 9.763 2,882,828 +0.28(+2.93%)
Jun 03, 1999 9.485 9.521 9.234 9.485 2,773,248 +0.04(+0.38%)
Jun 02, 1999 9.476 9.647 9.449 9.449 4,152,907 -0.06(-0.66%)
Jun 01, 1999 9.261 9.512 9.153 9.512 4,678,212 +0.06(+0.67%)
May 28, 1999 9.171 9.449 9.171 9.449 4,062,209 +0.32(+3.54%)
May 27, 1999 9.279 9.476 9.099 9.126 4,768,910 -0.35(-3.69%)
May 26, 1999 9.342 9.638 9.315 9.476 4,098,427 +0.18(+1.93%)
May 25, 1999 9.297 9.629 9.297 9.297 4,391,260 -0.04(-0.38%)
May 24, 1999 9.279 9.395 9.207 9.333 3,552,382 +0.14(+1.56%)
May 21, 1999 9.413 9.422 9.045 9.189 3,354,581 -0.25(-2.66%)
May 20, 1999 9.458 9.476 9.368 9.440 2,701,123 +0.15(+1.64%)
May 19, 1999 9.368 9.404 9.243 9.288 3,511,522 +0.11(+1.17%)
May 18, 1999 9.386 9.386 9.027 9.180 3,230,452 -0.24(-2.57%)
May 17, 1999 9.422 9.494 9.234 9.422 2,664,906 -0.04(-0.38%)
May 14, 1999 9.333 9.476 9.333 9.458 3,443,731 -0.29(-2.95%)
May 13, 1999 9.566 9.745 9.512 9.745 3,966,249 +0.16(+1.69%)
May 12, 1999 9.315 9.638 9.135 9.584 4,368,663 +0.24(+2.59%)
May 11, 1999 9.333 9.404 9.171 9.342 4,188,815 -0.04(-0.48%)
May 10, 1999 9.584 9.611 9.315 9.386 3,556,407 -0.34(-3.51%)
May 07, 1999 9.476 9.727 9.440 9.727 4,137,120 +0.24(+2.55%)
May 06, 1999 9.548 9.584 9.234 9.485 4,718,144 -0.18(-1.86%)
May 05, 1999 9.575 9.692 9.575 9.665 3,195,782 +0.05(+0.56%)
May 04, 1999 9.333 9.683 9.333 9.611 4,862,703 +0.00(+0.00%)
May 03, 1999 9.745 9.799 9.512 9.611 3,610,268 -0.22(-2.19%)
Apr 30, 1999 9.907 10.03 9.674 9.826 5,297,310 -0.08(-0.82%)
Apr 29, 1999 9.727 10.04 9.727 9.907 4,370,830 +0.18(+1.85%)
Apr 28, 1999 9.629 9.826 9.629 9.727 2,672,025 +0.04(+0.46%)
Apr 27, 1999 9.638 9.727 9.521 9.683 2,783,773 +0.08(+0.84%)
Apr 26, 1999 9.674 9.781 9.548 9.602 2,288,185 -0.17(-1.74%)
Apr 23, 1999 9.790 9.871 9.736 9.772 4,071,805 -0.13(-1.36%)
Apr 22, 1999 9.862 9.907 9.700 9.907 6,051,371 +0.01(+0.09%)
Apr 21, 1999 9.279 9.898 9.189 9.898 6,151,045 +0.62(+6.67%)
Apr 20, 1999 9.010 9.297 8.992 9.279 8,429,944 +0.27(+2.99%)
Apr 19, 1999 9.099 9.386 8.938 9.010 6,913,774 -0.11(-1.18%)
Apr 16, 1999 9.001 9.153 8.992 9.117 4,833,296 +0.13(+1.40%)
Apr 15, 1999 9.081 9.144 8.938 8.992 3,552,382 -0.07(-0.79%)
Apr 14, 1999 9.153 9.180 9.010 9.063 8,695,847 -0.12(-1.27%)
Apr 13, 1999 9.404 9.404 9.126 9.180 3,846,144 -0.22(-2.39%)
Apr 12, 1999 9.117 9.476 9.081 9.404 3,792,283 +0.24(+2.64%)
Apr 09, 1999 9.225 9.234 9.054 9.162 4,470,505 -0.14(-1.54%)
Apr 08, 1999 9.072 9.324 9.036 9.306 7,847,683 +0.22(+2.47%)
Apr 07, 1999 8.848 9.126 8.830 9.081 5,209,398 +0.14(+1.61%)
Apr 06, 1999 9.019 9.036 8.803 8.938 3,856,669 -0.05(-0.60%)
Apr 05, 1999 8.660 9.010 8.525 8.992 4,992,713 +0.34(+3.94%)
Apr 01, 1999 8.597 8.713 8.471 8.651 5,884,833 +0.34(+4.10%)
Mar 31, 1999 8.399 8.462 8.148 8.310 8,584,719 +0.10(+1.20%)
Mar 30, 1999 8.471 8.507 8.148 8.211 5,189,896 -0.40(-4.69%)
Mar 29, 1999 8.669 8.731 8.570 8.615 4,136,192 -0.04(-0.52%)
Mar 26, 1999 8.830 8.848 8.660 8.660 3,845,216 -0.22(-2.53%)
Mar 25, 1999 8.929 8.956 8.794 8.884 3,031,102 -0.08(-0.90%)
Mar 24, 1999 8.938 9.045 8.776 8.965 5,186,182 +0.20(+2.25%)
Mar 23, 1999 9.063 9.090 8.669 8.767 4,535,819 -0.44(-4.78%)
Mar 22, 1999 9.261 9.315 9.180 9.207 2,925,236 -0.04(-0.48%)
Mar 19, 1999 9.368 9.449 9.243 9.252 7,923,522 -0.14(-1.53%)
Mar 18, 1999 9.413 9.494 9.368 9.395 3,366,344 -0.05(-0.57%)
Mar 17, 1999 9.404 9.503 9.306 9.449 3,653,295 -0.15(-1.59%)
Mar 16, 1999 9.548 9.647 9.440 9.602 3,107,870 +0.05(+0.56%)
Mar 15, 1999 9.566 9.781 9.494 9.548 4,654,686 -0.13(-1.30%)
Mar 12, 1999 9.620 9.718 9.476 9.674 3,147,802 +0.13(+1.32%)
Mar 11, 1999 9.261 9.548 9.234 9.548 3,446,207 +0.32(+3.50%)
Mar 10, 1999 9.288 9.324 9.126 9.225 4,243,605 -0.10(-1.06%)
Mar 09, 1999 9.099 9.458 9.081 9.324 3,570,027 +0.17(+1.86%)
Mar 08, 1999 9.099 9.153 9.054 9.153 3,941,795 +0.01(+0.10%)
Mar 05, 1999 8.902 9.144 8.902 9.144 4,096,260 +0.42(+4.84%)
Mar 04, 1999 8.615 8.866 8.615 8.722 5,463,228 +0.11(+1.25%)
Mar 03, 1999 8.803 8.803 8.606 8.615 5,743,989 -0.19(-2.14%)
Mar 02, 1999 9.117 9.153 8.776 8.803 3,605,315 -0.31(-3.35%)
Mar 01, 1999 9.351 9.351 9.090 9.108 3,692,608 -0.28(-2.96%)
Feb 26, 1999 9.315 9.440 9.117 9.386 4,170,242 +0.07(+0.77%)
Feb 25, 1999 9.368 9.386 9.126 9.315 3,759,471 -0.11(-1.14%)
Feb 24, 1999 9.207 9.503 9.153 9.422 4,891,491 +0.23(+2.54%)
Feb 23, 1999 9.440 9.602 9.171 9.189 5,125,200 -0.31(-3.21%)
Feb 22, 1999 9.234 9.539 9.234 9.494 3,952,629 +0.30(+3.22%)
Feb 19, 1999 8.992 9.288 8.992 9.198 5,148,726 -0.04(-0.39%)
Feb 18, 1999 8.992 9.270 8.929 9.234 3,830,048 +0.22(+2.39%)
Feb 17, 1999 9.010 9.288 8.974 9.019 5,050,909 +0.01(+0.10%)
Feb 16, 1999 8.848 9.010 8.848 9.010 4,422,524 +0.26(+2.97%)
Feb 12, 1999 9.072 9.117 8.642 8.749 3,169,471 -0.31(-3.37%)
Feb 11, 1999 8.740 9.054 8.695 9.054 2,364,334 +0.28(+3.17%)
Feb 10, 1999 8.848 8.965 8.704 8.776 4,112,666 -0.09(-1.01%)
Feb 09, 1999 8.722 8.974 8.722 8.866 6,126,591 +0.04(+0.51%)
Feb 08, 1999 8.669 8.830 8.669 8.821 3,095,488 +0.11(+1.24%)
Feb 05, 1999 8.794 8.920 8.686 8.713 4,500,840 -0.07(-0.82%)
Feb 04, 1999 8.965 8.992 8.776 8.785 4,366,187 -0.18(-2.00%)
Feb 03, 1999 8.812 9.036 8.731 8.965 4,803,889 +0.10(+1.11%)
Feb 02, 1999 9.019 9.019 8.669 8.866 4,877,252 -0.17(-1.89%)
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.