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 (%)
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%)
Jan 02, 2001 3.071 3.090 2.940 2.959 219,036 -0.11(-3.65%)
Dec 29, 2000 3.108 3.118 3.071 3.071 39,283 -0.04(-1.20%)
Dec 28, 2000 3.080 3.108 3.071 3.108 80,650 +0.03(+0.91%)
Dec 27, 2000 3.062 3.080 2.987 3.080 81,840 +0.01(+0.30%)
Dec 26, 2000 3.034 3.136 3.034 3.071 69,639 +0.03(+0.92%)
Dec 22, 2000 2.968 3.043 2.968 3.043 89,578 +0.08(+2.84%)
Dec 21, 2000 2.921 2.959 2.921 2.959 41,664 +0.05(+1.60%)
Dec 20, 2000 2.940 2.959 2.912 2.912 86,900 -0.03(-0.95%)
Dec 19, 2000 2.847 2.950 2.847 2.940 113,089 +0.10(+3.62%)
Dec 18, 2000 2.921 2.940 2.828 2.837 128,267 -0.07(-2.56%)
Dec 15, 2000 2.912 2.959 2.912 2.912 165,765 -0.01(-0.32%)
Dec 14, 2000 2.931 2.931 2.912 2.921 49,104 -0.02(-0.63%)
Dec 13, 2000 2.931 2.968 2.931 2.940 205,346 +0.01(+0.32%)
Dec 12, 2000 2.996 2.996 2.931 2.931 52,973 -0.07(-2.18%)
Dec 11, 2000 2.819 2.996 2.819 2.996 147,908 +0.20(+7.00%)
Dec 08, 2000 2.772 2.809 2.772 2.800 63,984 +0.05(+1.69%)
Dec 07, 2000 2.735 2.753 2.716 2.753 102,970 +0.00(+0.00%)
Dec 06, 2000 2.744 2.800 2.744 2.753 48,509 +0.00(+0.00%)
Dec 05, 2000 2.641 2.753 2.641 2.753 344,624 +0.12(+4.61%)
Dec 04, 2000 2.669 2.688 2.632 2.632 75,888 -0.04(-1.40%)
Dec 01, 2000 2.651 2.688 2.651 2.669 72,020 +0.02(+0.70%)
Nov 30, 2000 2.641 2.697 2.641 2.651 105,649 +0.01(+0.35%)
Nov 29, 2000 2.688 2.688 2.641 2.641 93,745 -0.05(-1.74%)
Nov 28, 2000 2.604 2.688 2.595 2.688 89,876 +0.09(+3.60%)
Nov 27, 2000 2.595 2.595 2.557 2.595 42,854 +0.00(+0.00%)
Nov 24, 2000 2.585 2.595 2.576 2.595 76,186 +0.03(+1.09%)
Nov 22, 2000 2.548 2.567 2.539 2.567 62,794 +0.02(+0.73%)
Nov 21, 2000 2.548 2.557 2.548 2.548 72,912 -0.02(-0.73%)
Nov 20, 2000 2.595 2.595 2.539 2.567 84,519 -0.03(-1.08%)
Nov 17, 2000 2.557 2.595 2.548 2.595 49,699 +0.06(+2.21%)
Nov 16, 2000 2.548 2.548 2.529 2.539 18,749 -0.01(-0.37%)
Nov 15, 2000 2.557 2.567 2.529 2.548 35,712 +0.00(+0.00%)
Nov 14, 2000 2.557 2.562 2.539 2.548 51,485 -0.01(-0.37%)
Nov 13, 2000 2.501 2.557 2.483 2.557 39,283 +0.02(+0.74%)
Nov 10, 2000 2.595 2.595 2.539 2.539 60,413 -0.04(-1.45%)
Nov 09, 2000 2.548 2.576 2.529 2.576 182,133 +0.01(+0.36%)
Nov 08, 2000 2.595 2.595 2.567 2.567 17,856 -0.03(-1.08%)
Nov 07, 2000 2.576 2.595 2.567 2.595 41,366 +0.00(+0.00%)
Nov 06, 2000 2.604 2.604 2.585 2.595 29,760 -0.01(-0.36%)
Nov 03, 2000 2.529 2.604 2.529 2.604 42,259 +0.07(+2.95%)
Nov 02, 2000 2.557 2.557 2.529 2.529 154,753 -0.01(-0.37%)
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.