Applied Industrial Technologies (NY: AIT )

98.50 -1.78 (-1.78%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2001 8.000 8.289 8.000 8.289 33,000 +0.33(+4.19%)
Dec 28, 2001 8.178 8.293 7.956 7.956 22,600 -0.26(-3.19%)
Dec 27, 2001 7.956 8.218 7.951 8.218 34,800 +0.26(+3.30%)
Dec 26, 2001 7.733 8.267 7.733 7.956 45,700 +0.18(+2.29%)
Dec 24, 2001 7.778 7.938 7.778 7.778 10,300 -0.09(-1.13%)
Dec 21, 2001 7.822 8.000 7.822 7.867 64,200 +0.10(+1.32%)
Dec 20, 2001 7.911 7.978 7.756 7.764 37,100 -0.17(-2.13%)
Dec 19, 2001 8.067 8.067 7.889 7.933 22,300 -0.13(-1.65%)
Dec 18, 2001 7.911 8.067 7.911 8.067 25,100 +0.20(+2.54%)
Dec 17, 2001 8.000 8.036 7.449 7.867 103,400 -0.13(-1.67%)
Dec 14, 2001 7.911 8.222 7.862 8.000 54,300 +0.09(+1.12%)
Dec 13, 2001 8.000 8.222 7.911 7.911 30,100 -0.08(-1.06%)
Dec 12, 2001 7.978 8.151 7.978 7.996 24,200 +0.08(+1.07%)
Dec 11, 2001 8.298 8.298 7.733 7.911 52,400 -0.38(-4.61%)
Dec 10, 2001 8.422 8.444 8.178 8.293 17,700 -0.15(-1.74%)
Dec 07, 2001 8.622 8.644 8.156 8.440 41,200 -0.21(-2.41%)
Dec 06, 2001 8.511 8.649 8.444 8.649 45,200 +0.12(+1.35%)
Dec 05, 2001 8.378 8.600 8.378 8.533 26,900 +0.13(+1.59%)
Dec 04, 2001 8.231 8.640 8.231 8.400 36,600 +0.22(+2.72%)
Dec 03, 2001 8.178 8.178 8.178 8.178 106,100 +0.04(+0.49%)
Nov 30, 2001 8.156 8.156 7.884 8.138 67,500 -0.04(-0.49%)
Nov 29, 2001 8.111 8.178 8.000 8.178 16,100 +0.07(+0.82%)
Nov 28, 2001 8.000 8.222 8.000 8.111 116,000 +0.03(+0.39%)
Nov 27, 2001 7.822 8.116 7.800 8.080 30,900 +0.16(+2.02%)
Nov 26, 2001 7.889 8.213 7.889 7.920 58,200 +0.03(+0.39%)
Nov 23, 2001 8.000 8.013 7.889 7.889 41,500 -0.15(-1.88%)
Nov 21, 2001 8.089 8.098 8.040 8.040 9,200 -0.05(-0.60%)
Nov 20, 2001 8.178 8.231 8.089 8.089 30,600 -0.03(-0.38%)
Nov 19, 2001 7.924 8.120 7.924 8.120 31,900 +0.20(+2.58%)
Nov 16, 2001 7.964 8.071 7.902 7.916 24,700 -0.03(-0.39%)
Nov 15, 2001 7.644 8.000 7.644 7.947 40,000 +0.30(+3.95%)
Nov 14, 2001 7.511 7.644 7.511 7.644 11,800 +0.16(+2.08%)
Nov 13, 2001 7.333 7.520 7.324 7.489 32,300 +0.14(+1.94%)
Nov 12, 2001 7.356 7.356 7.320 7.347 17,200 -0.05(-0.72%)
Nov 09, 2001 7.511 7.533 7.400 7.400 63,200 -0.13(-1.77%)
Nov 08, 2001 7.489 7.693 7.489 7.533 35,300 +0.03(+0.36%)
Nov 07, 2001 7.498 7.529 7.498 7.507 11,000 +0.05(+0.66%)
Nov 06, 2001 7.467 7.498 7.440 7.458 27,900 -0.01(-0.18%)
Nov 05, 2001 7.378 7.516 7.378 7.471 53,200 +0.07(+0.96%)
Nov 02, 2001 7.387 7.467 7.387 7.400 8,400 -0.02(-0.30%)
Nov 01, 2001 7.378 7.520 7.378 7.422 48,400 +0.09(+1.21%)
Oct 31, 2001 7.333 7.333 7.333 7.333 124,600 +0.01(+0.18%)
Oct 30, 2001 7.333 7.333 7.218 7.320 15,600 -0.01(-0.18%)
Oct 29, 2001 7.333 7.333 7.271 7.333 46,900 -0.00(-0.06%)
Oct 26, 2001 7.329 7.338 7.311 7.338 15,900 +0.00(+0.06%)
Oct 25, 2001 7.302 7.347 7.298 7.333 13,900 +0.03(+0.43%)
Oct 24, 2001 7.324 7.333 7.289 7.302 8,600 +0.01(+0.18%)
Oct 23, 2001 7.311 7.356 7.267 7.289 35,200 +0.05(+0.74%)
Oct 22, 2001 7.236 7.236 7.236 7.236 34,300 -0.05(-0.73%)
Oct 19, 2001 7.351 7.351 7.111 7.289 25,600 +0.09(+1.30%)
Oct 18, 2001 7.351 7.351 7.196 7.196 39,400 -0.20(-2.70%)
Oct 17, 2001 7.511 7.511 7.396 7.396 21,500 -0.14(-1.89%)
Oct 16, 2001 7.538 7.542 7.467 7.538 23,500 +0.00(+0.00%)
Oct 15, 2001 7.493 7.542 7.471 7.538 35,000 +0.04(+0.59%)
Oct 12, 2001 7.453 7.493 7.453 7.493 14,000 +0.06(+0.78%)
Oct 11, 2001 7.529 7.547 7.436 7.436 26,500 -0.11(-1.41%)
Oct 10, 2001 7.444 7.551 7.444 7.542 14,700 +0.12(+1.62%)
Oct 09, 2001 7.498 7.498 7.422 7.422 7,800 -0.10(-1.30%)
Oct 08, 2001 7.533 7.542 7.436 7.520 12,900 -0.02(-0.29%)
Oct 05, 2001 7.520 7.551 7.351 7.542 15,000 +0.03(+0.41%)
Oct 04, 2001 7.533 7.547 7.418 7.511 13,800 -0.01(-0.12%)
Oct 03, 2001 7.462 7.520 7.400 7.520 15,800 +0.09(+1.20%)
Oct 02, 2001 7.524 7.524 7.356 7.431 22,000 -0.09(-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.