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 (%)
Jul 30, 2004 4.729 4.774 4.679 4.774 149,997 +0.03(+0.63%)
Jul 29, 2004 4.704 4.744 4.644 4.744 162,199 +0.03(+0.70%)
Jul 28, 2004 4.726 4.747 4.644 4.712 155,354 +0.00(+0.03%)
Jul 27, 2004 4.643 4.710 4.609 4.710 294,637 +0.07(+1.45%)
Jul 26, 2004 4.644 4.649 4.612 4.643 166,663 +0.00(+0.00%)
Jul 23, 2004 4.674 4.674 4.622 4.643 198,508 -0.03(-0.67%)
Jul 22, 2004 4.803 4.837 4.667 4.674 482,133 -0.14(-2.98%)
Jul 21, 2004 4.921 4.928 4.801 4.818 363,088 -0.07(-1.44%)
Jul 20, 2004 4.809 4.889 4.779 4.888 336,898 +0.13(+2.80%)
Jul 19, 2004 4.779 4.779 4.629 4.755 600,881 +0.26(+5.71%)
Jul 16, 2004 4.522 4.525 4.443 4.498 244,935 +0.00(+0.00%)
Jul 15, 2004 4.443 4.517 4.443 4.498 138,687 +0.06(+1.24%)
Jul 14, 2004 4.389 4.458 4.377 4.443 178,865 +0.05(+1.19%)
Jul 13, 2004 4.435 4.498 4.368 4.391 205,650 -0.01(-0.20%)
Jul 12, 2004 4.405 4.450 4.388 4.399 256,840 -0.01(-0.14%)
Jul 09, 2004 4.338 4.510 4.338 4.405 252,971 +0.10(+2.25%)
Jul 08, 2004 4.486 4.520 4.305 4.308 326,779 -0.17(-3.83%)
Jul 07, 2004 4.483 4.520 4.459 4.480 350,886 +0.03(+0.60%)
Jul 06, 2004 4.495 4.523 4.453 4.453 196,722 -0.04(-0.93%)
Jul 02, 2004 4.456 4.525 4.440 4.495 137,199 +0.05(+1.21%)
Jul 01, 2004 4.510 4.538 4.426 4.441 97,319 -0.06(-1.26%)
Jun 30, 2004 4.517 4.531 4.477 4.498 171,722 -0.02(-0.43%)
Jun 29, 2004 4.502 4.532 4.465 4.517 226,781 +0.03(+0.60%)
Jun 28, 2004 4.344 4.502 4.337 4.491 380,945 +0.16(+3.69%)
Jun 25, 2004 4.362 4.379 4.301 4.331 318,446 -0.02(-0.38%)
Jun 24, 2004 4.432 4.465 4.308 4.347 242,554 -0.09(-1.92%)
Jun 23, 2004 4.358 4.458 4.301 4.432 255,649 +0.08(+1.82%)
Jun 22, 2004 4.338 4.374 4.211 4.353 264,578 +0.04(+0.90%)
Jun 21, 2004 4.443 4.443 4.314 4.314 263,685 -0.11(-2.47%)
Jun 18, 2004 4.404 4.464 4.398 4.423 415,170 +0.03(+0.58%)
Jun 17, 2004 4.293 4.405 4.243 4.398 288,684 +0.13(+2.97%)
Jun 16, 2004 4.261 4.293 4.244 4.271 215,472 +0.05(+1.13%)
Jun 15, 2004 4.280 4.322 4.208 4.223 682,129 -0.02(-0.46%)
Jun 14, 2004 4.040 4.274 4.017 4.243 906,232 +0.20(+5.03%)
Jun 10, 2004 4.063 4.108 3.996 4.040 210,412 -0.04(-1.10%)
Jun 09, 2004 4.107 4.114 4.071 4.084 112,795 -0.02(-0.55%)
Jun 08, 2004 4.028 4.114 4.028 4.107 165,175 +0.07(+1.85%)
Jun 07, 2004 3.957 4.032 3.956 4.032 181,841 +0.06(+1.43%)
Jun 04, 2004 3.995 4.014 3.942 3.975 114,581 -0.01(-0.23%)
Jun 03, 2004 4.016 4.032 3.969 3.984 188,984 -0.04(-0.96%)
Jun 02, 2004 4.035 4.099 4.010 4.023 202,377 +0.00(+0.07%)
Jun 01, 2004 3.995 4.032 3.992 4.020 166,961 +0.03(+0.64%)
May 28, 2004 3.980 4.017 3.942 3.995 148,509 +0.03(+0.79%)
May 27, 2004 3.995 4.028 3.931 3.963 146,425 -0.03(-0.71%)
May 26, 2004 3.993 3.995 3.926 3.992 93,748 -0.01(-0.15%)
May 25, 2004 3.875 3.998 3.847 3.998 152,378 +0.15(+3.88%)
May 24, 2004 3.830 3.889 3.830 3.848 134,223 +0.03(+0.86%)
May 21, 2004 3.829 3.829 3.783 3.816 274,399 -0.01(-0.20%)
May 20, 2004 3.751 3.880 3.751 3.823 205,948 +0.07(+1.91%)
May 19, 2004 3.823 3.845 3.730 3.751 302,970 -0.06(-1.68%)
May 18, 2004 3.748 3.816 3.704 3.816 174,699 +0.04(+1.07%)
May 17, 2004 3.899 3.913 3.756 3.775 164,877 -0.12(-3.18%)
May 14, 2004 3.883 3.956 3.817 3.899 194,639 -0.02(-0.49%)
May 13, 2004 3.838 3.934 3.833 3.919 411,599 +0.08(+2.18%)
May 12, 2004 3.856 3.856 3.748 3.835 136,902 -0.02(-0.54%)
May 11, 2004 3.808 3.898 3.808 3.856 196,722 +0.08(+2.14%)
May 10, 2004 3.793 3.830 3.715 3.775 288,684 -0.02(-0.63%)
May 07, 2004 3.972 3.977 3.799 3.799 127,080 -0.18(-4.54%)
May 06, 2004 3.945 4.005 3.821 3.980 190,472 +0.03(+0.87%)
May 05, 2004 4.068 4.068 3.945 3.945 175,591 -0.12(-3.01%)
May 04, 2004 3.875 4.068 3.875 4.068 320,529 +0.19(+4.97%)
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.