Applied Industrial Technologies (NY: AIT )

197.55 -0.33 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2001 2.434 2.449 2.427 2.449 130,350 +0.01(+0.31%)
Mar 29, 2001 2.507 2.507 2.440 2.442 104,458 -0.07(-2.62%)
Mar 28, 2001 2.554 2.560 2.503 2.507 73,805 -0.02(-0.65%)
Mar 27, 2001 2.524 2.524 2.524 2.524 1,419,567 +0.00(+0.18%)
Mar 26, 2001 2.512 2.519 2.494 2.519 603,539 +0.02(+0.66%)
Mar 23, 2001 2.534 2.546 2.494 2.503 129,755 -0.03(-1.00%)
Mar 22, 2001 2.531 2.533 2.509 2.528 99,101 -0.00(-0.12%)
Mar 21, 2001 2.531 2.554 2.524 2.531 104,161 -0.00(-0.06%)
Mar 20, 2001 2.531 2.561 2.528 2.533 96,721 -0.01(-0.23%)
Mar 19, 2001 2.542 2.554 2.531 2.539 271,414 -0.00(-0.06%)
Mar 16, 2001 2.540 2.561 2.540 2.540 149,694 +0.00(+0.06%)
Mar 15, 2001 2.539 2.554 2.539 2.539 66,365 +0.00(+0.00%)
Mar 14, 2001 2.539 2.575 2.539 2.539 138,385 -0.01(-0.29%)
Mar 13, 2001 2.594 2.594 2.546 2.546 252,367 -0.05(-1.79%)
Mar 12, 2001 2.658 2.658 2.593 2.593 40,771 -0.09(-3.34%)
Mar 09, 2001 2.703 2.703 2.681 2.682 26,486 -0.02(-0.77%)
Mar 08, 2001 2.703 2.725 2.703 2.703 35,712 -0.01(-0.28%)
Mar 07, 2001 2.673 2.711 2.643 2.711 105,053 +0.04(+1.40%)
Mar 06, 2001 2.733 2.733 2.591 2.673 243,737 -0.13(-4.79%)
Mar 05, 2001 2.852 2.873 2.808 2.808 23,213 -0.04(-1.57%)
Mar 02, 2001 2.837 2.860 2.837 2.852 34,224 +0.01(+0.53%)
Mar 01, 2001 2.725 2.837 2.725 2.837 116,660 +0.11(+4.11%)
Feb 28, 2001 2.718 2.730 2.703 2.725 103,565 +0.01(+0.50%)
Feb 27, 2001 2.681 2.718 2.673 2.712 157,432 +0.03(+1.17%)
Feb 26, 2001 2.613 2.681 2.613 2.681 72,912 +0.07(+2.57%)
Feb 23, 2001 2.555 2.613 2.549 2.613 274,092 +0.06(+2.28%)
Feb 22, 2001 2.542 2.557 2.540 2.555 69,043 +0.01(+0.53%)
Feb 21, 2001 2.521 2.549 2.521 2.542 42,557 +0.02(+0.65%)
Feb 20, 2001 2.561 2.561 2.524 2.525 90,471 -0.03(-1.11%)
Feb 16, 2001 2.542 2.569 2.542 2.554 50,294 +0.01(+0.29%)
Feb 15, 2001 2.621 2.640 2.524 2.546 219,036 -0.07(-2.52%)
Feb 14, 2001 2.628 2.628 2.605 2.612 25,296 -0.02(-0.91%)
Feb 13, 2001 2.615 2.673 2.615 2.636 36,307 +0.01(+0.57%)
Feb 12, 2001 2.591 2.621 2.591 2.621 97,613 +0.01(+0.29%)
Feb 09, 2001 2.615 2.636 2.613 2.613 79,460 -0.01(-0.23%)
Feb 08, 2001 2.658 2.658 2.618 2.619 50,294 -0.04(-1.46%)
Feb 07, 2001 2.599 2.666 2.576 2.658 58,032 +0.05(+2.01%)
Feb 06, 2001 2.610 2.636 2.599 2.606 63,984 +0.01(+0.40%)
Feb 05, 2001 2.584 2.596 2.572 2.596 27,379 +0.01(+0.46%)
Feb 02, 2001 2.630 2.630 2.581 2.584 32,736 -0.02(-0.92%)
Feb 01, 2001 2.636 2.636 2.569 2.607 24,105 -0.02(-0.80%)
Jan 31, 2001 2.599 2.651 2.599 2.628 90,769 +0.03(+1.27%)
Jan 30, 2001 2.591 2.599 2.584 2.596 75,293 +0.01(+0.46%)
Jan 29, 2001 2.584 2.603 2.558 2.584 340,755 -0.01(-0.43%)
Jan 26, 2001 2.651 2.651 2.585 2.595 53,568 -0.07(-2.46%)
Jan 25, 2001 2.679 2.688 2.641 2.660 66,960 -0.02(-0.70%)
Jan 24, 2001 2.856 2.865 2.679 2.679 144,337 -0.20(-6.82%)
Jan 23, 2001 2.856 2.875 2.828 2.875 34,521 +0.02(+0.65%)
Jan 22, 2001 2.856 2.856 2.856 2.856 105,351 +0.00(+0.00%)
Jan 19, 2001 2.884 2.884 2.856 2.856 21,129 -0.05(-1.61%)
Jan 18, 2001 2.903 2.903 2.875 2.903 23,808 +0.02(+0.65%)
Jan 17, 2001 2.903 2.912 2.865 2.884 77,674 -0.02(-0.64%)
Jan 16, 2001 2.893 2.921 2.856 2.903 107,137 -0.02(-0.64%)
Jan 12, 2001 2.893 2.959 2.884 2.921 131,243 +0.01(+0.32%)
Jan 11, 2001 2.987 2.996 2.893 2.912 163,681 -0.09(-3.11%)
Jan 10, 2001 2.968 3.024 2.968 3.006 211,298 +0.05(+1.58%)
Jan 09, 2001 2.903 2.968 2.893 2.959 84,519 +0.06(+1.93%)
Jan 08, 2001 2.950 2.950 2.875 2.903 54,163 -0.07(-2.20%)
Jan 05, 2001 2.959 2.968 2.893 2.968 116,065 +0.01(+0.32%)
Jan 04, 2001 2.978 2.978 2.931 2.959 131,243 -0.02(-0.63%)
Jan 03, 2001 2.968 3.015 2.950 2.978 114,874 +0.02(+0.63%)
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.