Applied Industrial Technologies (NY: AIT )

131.47 -0.62 (-0.47%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 9.086 9.171 9.001 9.120 65,050 +0.07(+0.79%)
May 27, 2004 9.120 9.195 8.973 9.048 64,137 -0.06(-0.71%)
May 26, 2004 9.117 9.120 8.963 9.113 41,063 -0.01(-0.15%)
May 25, 2004 8.847 9.127 8.782 9.127 66,744 +0.34(+3.88%)
May 24, 2004 8.745 8.878 8.745 8.786 58,792 +0.08(+0.86%)
May 21, 2004 8.742 8.742 8.636 8.711 120,192 -0.02(-0.20%)
May 20, 2004 8.564 8.857 8.564 8.728 90,209 +0.16(+1.91%)
May 19, 2004 8.728 8.779 8.517 8.564 132,707 -0.15(-1.68%)
May 18, 2004 8.557 8.711 8.455 8.711 76,521 +0.09(+1.07%)
May 17, 2004 8.902 8.933 8.575 8.619 72,219 -0.28(-3.18%)
May 14, 2004 8.864 9.031 8.714 8.902 85,256 -0.04(-0.49%)
May 13, 2004 8.762 8.980 8.752 8.946 180,289 +0.19(+2.18%)
May 12, 2004 8.803 8.803 8.557 8.755 59,965 -0.05(-0.54%)
May 11, 2004 8.694 8.898 8.694 8.803 86,168 +0.18(+2.14%)
May 10, 2004 8.660 8.745 8.482 8.619 126,450 -0.05(-0.63%)
May 07, 2004 9.069 9.079 8.673 8.673 55,664 -0.41(-4.54%)
May 06, 2004 9.007 9.144 8.724 9.086 83,430 +0.08(+0.87%)
May 05, 2004 9.287 9.287 9.007 9.007 76,912 -0.28(-3.01%)
May 04, 2004 8.847 9.287 8.847 9.287 140,398 +0.44(+4.97%)
May 03, 2004 8.977 9.052 8.796 8.847 156,954 -0.11(-1.26%)
Apr 30, 2004 8.950 9.042 8.881 8.960 90,470 +0.06(+0.69%)
Apr 29, 2004 9.069 9.192 8.697 8.898 96,336 -0.19(-2.06%)
Apr 28, 2004 8.943 9.144 8.905 9.086 108,069 +0.18(+1.99%)
Apr 27, 2004 9.171 9.171 8.875 8.909 110,676 -0.26(-2.79%)
Apr 26, 2004 8.936 9.287 8.936 9.164 187,198 +0.23(+2.56%)
Apr 23, 2004 8.847 9.028 8.707 8.936 53,578 +0.07(+0.81%)
Apr 22, 2004 8.779 9.140 8.779 8.864 118,758 +0.09(+0.97%)
Apr 21, 2004 8.667 8.861 8.598 8.779 130,751 +0.12(+1.34%)
Apr 20, 2004 8.677 8.933 8.663 8.663 159,040 +0.00(+0.04%)
Apr 19, 2004 8.390 8.789 8.387 8.660 221,092 +0.27(+3.21%)
Apr 16, 2004 8.353 8.517 8.274 8.390 174,553 +0.09(+1.07%)
Apr 15, 2004 8.182 8.421 8.094 8.302 214,573 +0.53(+6.80%)
Apr 14, 2004 7.695 7.923 7.657 7.773 73,914 +0.08(+1.02%)
Apr 13, 2004 8.087 8.087 7.695 7.695 65,701 -0.36(-4.45%)
Apr 12, 2004 7.910 8.090 7.910 8.053 43,931 +0.16(+2.03%)
Apr 08, 2004 8.080 8.080 7.859 7.893 86,950 -0.14(-1.70%)
Apr 07, 2004 7.995 8.046 7.896 8.029 57,228 +0.05(+0.64%)
Apr 06, 2004 8.094 8.094 7.910 7.978 94,381 -0.12(-1.43%)
Apr 05, 2004 7.807 8.121 7.807 8.094 108,199 +0.30(+3.90%)
Apr 02, 2004 7.944 7.978 7.654 7.790 98,031 -0.07(-0.87%)
Apr 01, 2004 7.739 7.865 7.712 7.859 132,316 +0.11(+1.45%)
Mar 31, 2004 7.576 7.838 7.569 7.746 122,278 +0.20(+2.71%)
Mar 30, 2004 7.572 7.630 7.504 7.541 87,863 -0.04(-0.49%)
Mar 29, 2004 7.415 7.582 7.409 7.579 191,760 +0.18(+2.49%)
Mar 26, 2004 7.313 7.569 7.313 7.395 189,544 +0.12(+1.59%)
Mar 25, 2004 7.177 7.361 7.160 7.279 93,468 +0.12(+1.62%)
Mar 24, 2004 7.091 7.279 7.078 7.163 107,286 +0.01(+0.14%)
Mar 23, 2004 7.177 7.289 7.143 7.153 98,292 -0.03(-0.43%)
Mar 22, 2004 7.296 7.299 7.102 7.184 85,647 -0.11(-1.45%)
Mar 19, 2004 7.313 7.463 7.252 7.289 118,367 -0.01(-0.09%)
Mar 18, 2004 7.211 7.395 7.211 7.296 125,016 +0.08(+1.09%)
Mar 17, 2004 7.143 7.272 7.143 7.218 72,219 +0.08(+1.10%)
Mar 16, 2004 6.962 7.296 6.962 7.139 174,944 +0.18(+2.60%)
Mar 15, 2004 7.160 7.160 6.958 6.958 117,194 -0.21(-2.99%)
Mar 12, 2004 7.040 7.194 6.955 7.173 100,377 +0.18(+2.63%)
Mar 11, 2004 7.415 7.456 6.989 6.989 206,230 +0.20(+2.96%)
Mar 10, 2004 6.904 6.904 6.716 6.788 90,600 -0.10(-1.44%)
Mar 09, 2004 6.938 6.938 6.802 6.887 97,249 -0.04(-0.59%)
Mar 08, 2004 6.870 6.972 6.870 6.928 96,727 +0.05(+0.79%)
Mar 05, 2004 6.989 6.989 6.856 6.873 163,211 -0.12(-1.66%)
Mar 04, 2004 6.976 7.088 6.887 6.989 117,846 +0.02(+0.29%)
Mar 03, 2004 6.877 6.982 6.819 6.969 111,458 +0.09(+1.34%)
Mar 02, 2004 7.112 7.125 6.846 6.877 178,072 -0.24(-3.31%)
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.