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 (%)
May 30, 2003 2.757 2.757 2.721 2.750 160,965 +0.00(+0.16%)
May 29, 2003 2.735 2.750 2.728 2.745 155,393 +0.02(+0.74%)
May 28, 2003 2.714 2.748 2.714 2.725 79,244 +0.02(+0.69%)
May 27, 2003 2.716 2.741 2.685 2.706 98,436 -0.00(-0.16%)
May 23, 2003 2.721 2.729 2.686 2.711 91,007 -0.02(-0.63%)
May 22, 2003 2.671 2.747 2.671 2.728 176,133 +0.06(+2.43%)
May 21, 2003 2.678 2.699 2.663 2.663 111,437 -0.01(-0.27%)
May 20, 2003 2.672 2.701 2.663 2.671 197,801 -0.00(-0.05%)
May 19, 2003 2.678 2.706 2.652 2.672 145,487 +0.00(+0.05%)
May 16, 2003 2.744 2.750 2.671 2.671 374,244 -0.07(-2.67%)
May 15, 2003 2.737 2.755 2.728 2.744 145,178 -0.01(-0.21%)
May 14, 2003 2.751 2.771 2.734 2.750 167,465 +0.03(+1.00%)
May 13, 2003 2.721 2.742 2.714 2.722 180,466 -0.02(-0.84%)
May 12, 2003 2.760 2.761 2.744 2.745 78,315 -0.01(-0.42%)
May 09, 2003 2.758 2.762 2.747 2.757 160,655 +0.00(+0.00%)
May 08, 2003 2.762 2.774 2.735 2.757 385,078 -0.01(-0.21%)
May 07, 2003 2.656 2.770 2.656 2.762 273,641 +0.10(+3.72%)
May 06, 2003 2.666 2.666 2.620 2.663 696,794 +0.01(+0.27%)
May 05, 2003 2.678 2.685 2.649 2.656 183,872 -0.01(-0.48%)
May 02, 2003 2.606 2.669 2.606 2.669 248,258 +0.01(+0.54%)
Apr 30, 2003 2.706 2.708 2.642 2.655 157,869 -0.06(-2.12%)
Apr 29, 2003 2.714 2.728 2.709 2.712 241,138 -0.02(-0.58%)
Apr 28, 2003 2.686 2.729 2.685 2.728 216,684 +0.04(+1.60%)
Apr 25, 2003 2.671 2.699 2.662 2.685 236,495 +0.01(+0.54%)
Apr 24, 2003 2.764 2.765 2.671 2.671 199,968 -0.10(-3.68%)
Apr 23, 2003 2.711 2.797 2.699 2.772 437,083 +0.07(+2.77%)
Apr 22, 2003 2.728 2.728 2.692 2.698 177,681 -0.07(-2.39%)
Apr 21, 2003 2.635 2.764 2.632 2.764 523,756 +0.14(+5.36%)
Apr 17, 2003 2.656 2.656 2.609 2.623 504,255 -0.03(-0.98%)
Apr 16, 2003 2.570 2.653 2.538 2.649 251,044 +0.08(+3.30%)
Apr 15, 2003 2.599 2.599 2.537 2.564 34,979 -0.03(-1.00%)
Apr 14, 2003 2.553 2.590 2.537 2.590 54,480 +0.07(+2.91%)
Apr 11, 2003 2.556 2.577 2.488 2.517 52,313 -0.03(-1.35%)
Apr 10, 2003 2.501 2.556 2.494 2.551 32,502 +0.05(+2.07%)
Apr 09, 2003 2.541 2.556 2.498 2.500 126,605 -0.05(-1.86%)
Apr 08, 2003 2.622 2.635 2.547 2.547 74,291 -0.07(-2.85%)
Apr 07, 2003 2.570 2.643 2.570 2.622 141,463 +0.07(+2.58%)
Apr 04, 2003 2.498 2.584 2.498 2.556 152,917 +0.07(+2.83%)
Apr 03, 2003 2.507 2.513 2.467 2.485 55,099 -0.01(-0.57%)
Apr 02, 2003 2.464 2.521 2.464 2.500 83,578 +0.07(+2.96%)
Apr 01, 2003 2.392 2.454 2.383 2.428 56,956 +0.03(+1.20%)
Mar 31, 2003 2.428 2.438 2.391 2.399 140,535 -0.04(-1.76%)
Mar 28, 2003 2.419 2.468 2.412 2.442 138,058 +0.01(+0.53%)
Mar 27, 2003 2.405 2.434 2.385 2.429 94,102 +0.02(+1.01%)
Mar 26, 2003 2.448 2.448 2.385 2.405 85,435 -0.06(-2.33%)
Mar 25, 2003 2.333 2.468 2.333 2.462 118,557 +0.13(+5.54%)
Mar 24, 2003 2.513 2.513 2.326 2.333 233,709 -0.21(-8.14%)
Mar 21, 2003 2.527 2.561 2.500 2.540 106,484 +0.01(+0.51%)
Mar 20, 2003 2.465 2.527 2.464 2.527 92,864 +0.05(+2.21%)
Mar 19, 2003 2.498 2.498 2.454 2.472 80,173 -0.03(-1.03%)
Mar 18, 2003 2.438 2.503 2.438 2.498 71,196 +0.05(+2.17%)
Mar 17, 2003 2.333 2.445 2.333 2.445 102,460 +0.08(+3.21%)
Mar 14, 2003 2.319 2.379 2.316 2.369 71,505 +0.06(+2.48%)
Mar 13, 2003 2.297 2.320 2.287 2.312 60,981 +0.03(+1.13%)
Mar 12, 2003 2.290 2.294 2.254 2.286 78,934 -0.01(-0.50%)
Mar 11, 2003 2.307 2.333 2.283 2.297 108,651 +0.02(+0.88%)
Mar 10, 2003 2.283 2.325 2.274 2.277 71,815 -0.01(-0.63%)
Mar 07, 2003 2.269 2.300 2.269 2.292 139,606 +0.02(+0.88%)
Mar 06, 2003 2.297 2.300 2.270 2.271 67,481 -0.03(-1.13%)
Mar 05, 2003 2.254 2.310 2.244 2.297 204,611 +0.04(+1.91%)
Mar 04, 2003 2.310 2.310 2.254 2.254 137,130 -0.06(-2.48%)
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.