Applied Industrial Technologies (NY: AIT )

224.05 +9.18 (+4.27%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2001 2.635 2.635 2.547 2.629 208,945 -0.01(-0.49%)
Nov 29, 2001 2.620 2.642 2.584 2.642 49,837 +0.02(+0.82%)
Nov 28, 2001 2.584 2.656 2.584 2.620 359,076 +0.01(+0.39%)
Nov 27, 2001 2.527 2.622 2.520 2.610 95,650 +0.05(+2.02%)
Nov 26, 2001 2.549 2.653 2.549 2.559 180,157 +0.01(+0.39%)
Nov 23, 2001 2.584 2.589 2.549 2.549 128,462 -0.05(-1.88%)
Nov 21, 2001 2.613 2.616 2.597 2.597 28,478 -0.02(-0.60%)
Nov 20, 2001 2.642 2.659 2.613 2.613 94,721 -0.01(-0.38%)
Nov 19, 2001 2.560 2.623 2.560 2.623 98,746 +0.07(+2.58%)
Nov 16, 2001 2.573 2.607 2.553 2.557 76,458 -0.01(-0.39%)
Nov 15, 2001 2.470 2.584 2.470 2.567 123,819 +0.10(+3.95%)
Nov 14, 2001 2.426 2.470 2.426 2.470 36,526 +0.05(+2.08%)
Nov 13, 2001 2.369 2.429 2.366 2.419 99,984 +0.05(+1.94%)
Nov 12, 2001 2.376 2.376 2.365 2.373 53,242 -0.02(-0.72%)
Nov 09, 2001 2.426 2.434 2.391 2.391 195,634 -0.04(-1.77%)
Nov 08, 2001 2.419 2.485 2.419 2.434 109,270 +0.01(+0.36%)
Nov 07, 2001 2.422 2.432 2.422 2.425 34,050 +0.02(+0.66%)
Nov 06, 2001 2.412 2.422 2.404 2.409 86,364 -0.00(-0.18%)
Nov 05, 2001 2.383 2.428 2.383 2.414 164,680 +0.02(+0.96%)
Nov 02, 2001 2.386 2.412 2.386 2.391 26,002 -0.01(-0.30%)
Nov 01, 2001 2.383 2.429 2.383 2.398 149,821 +0.03(+1.21%)
Oct 31, 2001 2.369 2.369 2.369 2.369 385,697 +0.00(+0.18%)
Oct 30, 2001 2.369 2.369 2.332 2.365 48,289 -0.00(-0.18%)
Oct 29, 2001 2.369 2.369 2.349 2.369 145,178 -0.00(-0.06%)
Oct 26, 2001 2.368 2.370 2.362 2.370 49,218 +0.00(+0.06%)
Oct 25, 2001 2.359 2.373 2.358 2.369 43,027 +0.01(+0.43%)
Oct 24, 2001 2.366 2.369 2.355 2.359 26,621 +0.00(+0.18%)
Oct 23, 2001 2.362 2.376 2.348 2.355 108,961 +0.02(+0.74%)
Oct 22, 2001 2.337 2.337 2.337 2.337 106,175 -0.02(-0.73%)
Oct 19, 2001 2.375 2.375 2.297 2.355 79,244 +0.03(+1.30%)
Oct 18, 2001 2.375 2.375 2.325 2.325 121,962 -0.06(-2.70%)
Oct 17, 2001 2.426 2.426 2.389 2.389 66,553 -0.05(-1.89%)
Oct 16, 2001 2.435 2.437 2.412 2.435 72,743 +0.00(+0.00%)
Oct 15, 2001 2.421 2.437 2.414 2.435 108,342 +0.01(+0.59%)
Oct 12, 2001 2.408 2.421 2.408 2.421 43,336 +0.02(+0.78%)
Oct 11, 2001 2.432 2.438 2.402 2.402 82,030 -0.03(-1.41%)
Oct 10, 2001 2.405 2.439 2.405 2.437 45,503 +0.04(+1.62%)
Oct 09, 2001 2.422 2.422 2.398 2.398 24,144 -0.03(-1.30%)
Oct 08, 2001 2.434 2.437 2.402 2.429 39,931 -0.01(-0.29%)
Oct 05, 2001 2.429 2.439 2.375 2.437 46,432 +0.01(+0.41%)
Oct 04, 2001 2.434 2.438 2.396 2.426 42,717 -0.00(-0.12%)
Oct 03, 2001 2.411 2.429 2.391 2.429 48,908 +0.03(+1.20%)
Oct 02, 2001 2.431 2.431 2.376 2.401 68,100 -0.03(-1.24%)
Oct 01, 2001 2.425 2.437 2.425 2.431 48,599 +0.01(+0.24%)
Sep 28, 2001 2.419 2.428 2.412 2.425 242,376 +0.01(+0.48%)
Sep 27, 2001 2.412 2.441 2.412 2.414 94,412 +0.02(+0.66%)
Sep 26, 2001 2.481 2.481 2.398 2.398 154,774 -0.08(-3.30%)
Sep 25, 2001 2.383 2.484 2.369 2.480 192,848 +0.10(+4.04%)
Sep 24, 2001 2.484 2.484 2.383 2.383 244,234 -0.06(-2.47%)
Sep 21, 2001 2.472 2.472 2.434 2.444 213,588 -0.04(-1.56%)
Sep 20, 2001 2.482 2.482 2.474 2.482 99,055 +0.00(+0.06%)
Sep 19, 2001 2.461 2.481 2.455 2.481 90,388 +0.03(+1.35%)
Sep 18, 2001 2.482 2.482 2.448 2.448 200,587 -0.04(-1.67%)
Sep 17, 2001 2.491 2.498 2.482 2.490 91,007 -0.01(-0.40%)
Sep 10, 2001 2.520 2.520 2.498 2.500 59,742 -0.02(-0.85%)
Sep 07, 2001 2.550 2.553 2.498 2.521 86,673 -0.03(-1.13%)
Sep 06, 2001 2.571 2.583 2.550 2.550 24,144 -0.02(-0.67%)
Sep 05, 2001 2.574 2.580 2.549 2.567 43,955 -0.00(-0.06%)
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.