Applied Industrial Technologies (NY: AIT )

214.87 +1.40 (+0.66%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 3.403 3.432 3.386 3.403 52,313 +0.01(+0.30%)
Nov 26, 2003 3.410 3.437 3.387 3.393 130,010 -0.03(-0.88%)
Nov 25, 2003 3.410 3.416 3.393 3.423 132,177 +0.00(+0.04%)
Nov 24, 2003 3.279 3.421 3.274 3.421 181,086 +0.12(+3.61%)
Nov 21, 2003 3.317 3.322 3.246 3.302 125,057 -0.01(-0.43%)
Nov 20, 2003 3.317 3.321 3.241 3.317 202,444 -0.04(-1.07%)
Nov 19, 2003 3.351 3.345 3.297 3.353 87,292 +0.00(+0.04%)
Nov 18, 2003 3.341 3.351 3.320 3.351 130,320 +0.01(+0.39%)
Nov 17, 2003 3.289 3.376 3.279 3.338 180,466 -0.02(-0.47%)
Nov 14, 2003 3.424 3.432 3.350 3.354 159,108 -0.06(-1.73%)
Nov 13, 2003 3.477 3.477 3.414 3.413 197,182 -0.07(-2.02%)
Nov 12, 2003 3.456 3.485 3.456 3.483 313,263 +0.02(+0.50%)
Nov 11, 2003 3.453 3.502 3.452 3.466 179,538 +0.00(+0.00%)
Nov 10, 2003 3.446 3.483 3.443 3.466 449,155 +0.03(+0.84%)
Nov 07, 2003 3.360 3.480 3.350 3.437 442,345 +0.09(+2.75%)
Nov 06, 2003 3.317 3.347 3.288 3.345 193,468 +0.04(+1.30%)
Nov 05, 2003 3.278 3.337 3.268 3.302 150,440 +0.02(+0.66%)
Nov 04, 2003 3.279 3.338 3.279 3.281 172,418 +0.00(+0.00%)
Nov 03, 2003 3.274 3.343 3.261 3.281 183,872 +0.04(+1.33%)
Oct 31, 2003 3.275 3.297 3.219 3.238 173,037 -0.05(-1.57%)
Oct 30, 2003 3.268 3.292 3.249 3.289 61,290 +0.02(+0.70%)
Oct 29, 2003 3.238 3.298 3.236 3.266 181,395 +0.03(+0.89%)
Oct 28, 2003 3.216 3.245 3.202 3.238 168,085 +0.04(+1.12%)
Oct 27, 2003 3.123 3.210 3.123 3.202 223,184 +0.09(+2.77%)
Oct 24, 2003 3.143 3.152 3.084 3.116 289,428 -0.03(-0.87%)
Oct 23, 2003 3.120 3.190 3.120 3.143 149,512 +0.02(+0.74%)
Oct 22, 2003 3.187 3.196 3.119 3.120 238,043 -0.08(-2.51%)
Oct 21, 2003 3.219 3.268 3.196 3.200 225,042 -0.02(-0.54%)
Oct 20, 2003 3.203 3.253 3.203 3.218 147,035 +0.00(+0.05%)
Oct 17, 2003 3.228 3.249 3.228 3.216 170,561 -0.02(-0.67%)
Oct 16, 2003 3.154 3.241 3.154 3.238 208,326 +0.09(+2.78%)
Oct 15, 2003 3.144 3.176 3.116 3.150 456,584 +0.01(+0.27%)
Oct 14, 2003 3.144 3.144 3.139 3.142 273,331 +0.01(+0.37%)
Oct 13, 2003 3.091 3.210 3.091 3.130 309,239 +0.07(+2.35%)
Oct 10, 2003 3.120 3.120 3.054 3.058 116,080 -0.04(-1.43%)
Oct 09, 2003 3.173 3.205 3.057 3.103 216,993 -0.04(-1.32%)
Oct 08, 2003 3.084 3.137 3.084 3.144 372,387 +0.06(+1.86%)
Oct 07, 2003 2.989 3.071 2.986 3.087 262,497 +0.09(+2.97%)
Oct 06, 2003 2.872 2.996 2.872 2.998 149,821 +0.13(+4.40%)
Oct 03, 2003 2.872 2.872 2.850 2.872 290,975 +0.01(+0.50%)
Oct 02, 2003 2.849 2.872 2.846 2.857 352,885 -0.01(-0.20%)
Oct 01, 2003 2.863 2.863 2.849 2.863 440,488 +0.01(+0.35%)
Sep 30, 2003 2.893 2.893 2.846 2.853 275,498 -0.02(-0.65%)
Sep 29, 2003 2.860 2.918 2.850 2.872 347,313 +0.02(+0.81%)
Sep 26, 2003 3.034 3.034 2.849 2.849 184,800 -0.16(-5.21%)
Sep 25, 2003 2.994 3.037 2.994 3.005 192,848 -0.01(-0.33%)
Sep 24, 2003 3.100 3.103 3.014 3.015 186,657 -0.09(-2.91%)
Sep 23, 2003 3.075 3.127 3.068 3.106 151,369 +0.03(+0.98%)
Sep 22, 2003 3.163 3.166 3.064 3.075 130,939 -0.10(-3.08%)
Sep 19, 2003 3.134 3.192 3.134 3.173 169,323 +0.02(+0.68%)
Sep 18, 2003 3.140 3.167 3.130 3.152 145,178 +0.02(+0.50%)
Sep 17, 2003 3.195 3.213 3.129 3.136 102,151 -0.07(-2.06%)
Sep 16, 2003 3.116 3.177 3.084 3.202 134,653 +0.09(+2.77%)
Sep 15, 2003 3.169 3.228 3.104 3.116 155,083 -0.04(-1.23%)
Sep 12, 2003 3.097 3.192 3.065 3.154 94,102 +0.06(+1.85%)
Sep 11, 2003 3.187 3.187 3.068 3.097 321,930 -0.09(-2.84%)
Sep 10, 2003 3.187 3.195 3.159 3.187 113,913 +0.00(+0.00%)
Sep 09, 2003 3.238 3.291 3.187 3.187 175,514 -0.05(-1.55%)
Sep 08, 2003 3.245 3.294 3.238 3.238 85,125 +0.00(+0.04%)
Sep 05, 2003 3.269 3.291 3.231 3.236 67,172 -0.03(-1.01%)
Sep 04, 2003 3.288 3.294 3.253 3.269 91,626 -0.01(-0.39%)
Sep 03, 2003 3.288 3.294 3.281 3.282 181,705 +0.02(+0.48%)
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.