Applied Industrial Technologies (NY: AIT )

214.87 +1.40 (+0.66%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2001 2.584 2.678 2.584 2.678 102,154 +0.11(+4.19%)
Dec 28, 2001 2.642 2.679 2.570 2.570 69,960 -0.08(-3.19%)
Dec 27, 2001 2.570 2.655 2.569 2.655 107,726 +0.08(+3.30%)
Dec 26, 2001 2.498 2.670 2.498 2.570 141,468 +0.06(+2.28%)
Dec 24, 2001 2.513 2.564 2.513 2.513 31,884 -0.03(-1.13%)
Dec 21, 2001 2.527 2.584 2.527 2.541 198,737 +0.03(+1.32%)
Dec 20, 2001 2.556 2.577 2.505 2.508 114,846 -0.05(-2.13%)
Dec 19, 2001 2.606 2.606 2.548 2.563 69,031 -0.04(-1.65%)
Dec 18, 2001 2.556 2.606 2.556 2.606 77,699 +0.06(+2.54%)
Dec 17, 2001 2.584 2.596 2.406 2.541 320,084 -0.04(-1.67%)
Dec 14, 2001 2.556 2.656 2.540 2.584 168,090 +0.03(+1.12%)
Dec 13, 2001 2.584 2.656 2.556 2.556 93,177 -0.03(-1.06%)
Dec 12, 2001 2.577 2.633 2.577 2.583 74,913 +0.03(+1.07%)
Dec 11, 2001 2.681 2.681 2.498 2.556 162,209 -0.12(-4.61%)
Dec 10, 2001 2.721 2.728 2.642 2.679 54,791 -0.05(-1.74%)
Dec 07, 2001 2.785 2.793 2.635 2.726 127,538 -0.07(-2.41%)
Dec 06, 2001 2.749 2.794 2.728 2.794 139,920 +0.04(+1.35%)
Dec 05, 2001 2.706 2.778 2.706 2.757 83,271 +0.04(+1.59%)
Dec 04, 2001 2.659 2.791 2.659 2.714 113,298 +0.07(+2.72%)
Dec 03, 2001 2.642 2.642 2.642 2.642 328,442 +0.01(+0.49%)
Nov 30, 2001 2.635 2.635 2.547 2.629 208,952 -0.01(-0.49%)
Nov 29, 2001 2.620 2.642 2.584 2.642 49,839 +0.02(+0.82%)
Nov 28, 2001 2.584 2.656 2.584 2.620 359,088 +0.01(+0.39%)
Nov 27, 2001 2.527 2.622 2.520 2.610 95,653 +0.05(+2.02%)
Nov 26, 2001 2.548 2.653 2.548 2.558 180,163 +0.01(+0.39%)
Nov 23, 2001 2.584 2.589 2.548 2.548 128,467 -0.05(-1.88%)
Nov 21, 2001 2.613 2.616 2.597 2.597 28,479 -0.02(-0.60%)
Nov 20, 2001 2.642 2.659 2.613 2.613 94,725 -0.01(-0.38%)
Nov 19, 2001 2.560 2.623 2.560 2.623 98,749 +0.07(+2.58%)
Nov 16, 2001 2.573 2.607 2.553 2.557 76,461 -0.01(-0.39%)
Nov 15, 2001 2.469 2.584 2.469 2.567 123,823 +0.10(+3.95%)
Nov 14, 2001 2.426 2.469 2.426 2.469 36,527 +0.05(+2.08%)
Nov 13, 2001 2.369 2.429 2.366 2.419 99,987 +0.05(+1.94%)
Nov 12, 2001 2.376 2.376 2.365 2.373 53,244 -0.02(-0.72%)
Nov 09, 2001 2.426 2.434 2.390 2.390 195,641 -0.04(-1.77%)
Nov 08, 2001 2.419 2.485 2.419 2.434 109,274 +0.01(+0.36%)
Nov 07, 2001 2.422 2.432 2.422 2.425 34,051 +0.02(+0.65%)
Nov 06, 2001 2.412 2.422 2.403 2.409 86,367 -0.00(-0.18%)
Nov 05, 2001 2.383 2.428 2.383 2.413 164,685 +0.02(+0.96%)
Nov 02, 2001 2.386 2.412 2.386 2.390 26,002 -0.01(-0.30%)
Nov 01, 2001 2.383 2.429 2.383 2.398 149,826 +0.03(+1.21%)
Oct 31, 2001 2.369 2.369 2.369 2.369 385,710 +0.00(+0.18%)
Oct 30, 2001 2.369 2.369 2.332 2.365 48,291 -0.00(-0.18%)
Oct 29, 2001 2.369 2.369 2.349 2.369 145,183 -0.00(-0.06%)
Oct 26, 2001 2.368 2.370 2.362 2.370 49,219 +0.00(+0.06%)
Oct 25, 2001 2.359 2.373 2.357 2.369 43,028 +0.01(+0.43%)
Oct 24, 2001 2.366 2.369 2.355 2.359 26,622 +0.00(+0.18%)
Oct 23, 2001 2.362 2.376 2.347 2.355 108,964 +0.02(+0.74%)
Oct 22, 2001 2.337 2.337 2.337 2.337 106,178 -0.02(-0.73%)
Oct 19, 2001 2.375 2.375 2.297 2.355 79,247 +0.03(+1.30%)
Oct 18, 2001 2.375 2.375 2.324 2.324 121,966 -0.06(-2.70%)
Oct 17, 2001 2.426 2.426 2.389 2.389 66,555 -0.05(-1.89%)
Oct 16, 2001 2.435 2.436 2.412 2.435 72,746 +0.00(+0.00%)
Oct 15, 2001 2.421 2.436 2.413 2.435 108,345 +0.01(+0.59%)
Oct 12, 2001 2.408 2.421 2.408 2.421 43,338 +0.02(+0.78%)
Oct 11, 2001 2.432 2.438 2.402 2.402 82,033 -0.03(-1.41%)
Oct 10, 2001 2.405 2.439 2.405 2.436 45,505 +0.04(+1.62%)
Oct 09, 2001 2.422 2.422 2.398 2.398 24,145 -0.03(-1.30%)
Oct 08, 2001 2.434 2.436 2.402 2.429 39,933 -0.01(-0.29%)
Oct 05, 2001 2.429 2.439 2.375 2.436 46,433 +0.01(+0.41%)
Oct 04, 2001 2.434 2.438 2.396 2.426 42,719 -0.00(-0.12%)
Oct 03, 2001 2.411 2.429 2.390 2.429 48,910 +0.03(+1.20%)
Oct 02, 2001 2.431 2.431 2.376 2.401 68,103 -0.03(-1.24%)
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.