Applied Industrial Technologies (NY: AIT )

100.46 USD -4.75 (-4.51%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 15.72 15.89 15.69 15.88 94,700 +0.16(+1.02%)
Sep 29, 2004 15.60 15.74 15.60 15.72 115,900 +0.12(+0.80%)
Sep 28, 2004 15.44 15.62 15.36 15.60 125,800 +0.22(+1.44%)
Sep 27, 2004 15.09 15.47 14.93 15.38 146,300 +0.29(+1.91%)
Sep 24, 2004 14.78 15.18 14.77 15.09 107,800 +0.31(+2.11%)
Sep 23, 2004 14.78 14.82 14.73 14.78 89,800 -0.07(-0.45%)
Sep 22, 2004 14.84 14.87 14.76 14.84 135,800 -0.02(-0.15%)
Sep 21, 2004 14.41 14.89 14.41 14.87 318,600 +0.56(+3.91%)
Sep 20, 2004 14.51 14.67 14.31 14.31 236,300 +0.11(+0.75%)
Sep 17, 2004 14.17 14.20 13.98 14.20 60,300 +0.03(+0.22%)
Sep 16, 2004 13.69 14.17 13.67 14.17 38,000 +0.50(+3.64%)
Sep 15, 2004 13.84 13.85 13.66 13.67 36,900 -0.20(-1.47%)
Sep 14, 2004 13.93 13.93 13.78 13.88 37,600 -0.10(-0.70%)
Sep 13, 2004 13.96 14.18 13.88 13.97 54,100 -0.03(-0.19%)
Sep 10, 2004 13.87 14.00 13.74 14.00 54,100 +0.16(+1.16%)
Sep 09, 2004 13.51 14.04 13.51 13.84 75,800 +0.11(+0.78%)
Sep 08, 2004 13.84 13.86 13.69 13.73 50,300 -0.16(-1.12%)
Sep 07, 2004 13.69 13.89 13.64 13.89 50,900 +0.21(+1.53%)
Sep 03, 2004 13.78 13.80 13.58 13.68 31,200 -0.15(-1.09%)
Sep 02, 2004 13.69 13.96 13.58 13.83 54,500 +0.14(+1.04%)
Sep 01, 2004 13.33 13.73 13.29 13.69 91,100 +0.41(+3.08%)
Aug 31, 2004 13.20 13.33 13.20 13.28 45,800 +0.04(+0.27%)
Aug 30, 2004 13.29 13.34 13.21 13.24 57,900 -0.09(-0.67%)
Aug 27, 2004 13.40 13.42 13.32 13.33 59,800 -0.06(-0.46%)
Aug 26, 2004 13.38 13.43 13.29 13.40 43,900 +0.02(+0.13%)
Aug 25, 2004 13.38 13.38 13.24 13.38 52,200 +0.00(+0.00%)
Aug 24, 2004 13.28 13.39 13.28 13.38 168,500 +0.08(+0.64%)
Aug 23, 2004 13.20 13.49 13.16 13.29 62,200 +0.09(+0.67%)
Aug 20, 2004 13.24 13.33 13.11 13.20 143,200 -0.09(-0.70%)
Aug 19, 2004 13.31 13.36 13.24 13.30 76,800 -0.06(-0.43%)
Aug 18, 2004 13.11 13.51 13.08 13.36 92,400 +0.28(+2.11%)
Aug 17, 2004 13.07 13.13 12.99 13.08 52,800 +0.06(+0.44%)
Aug 16, 2004 12.69 13.20 12.69 13.02 125,100 +0.29(+2.30%)
Aug 13, 2004 12.33 12.88 12.28 12.73 127,600 +0.41(+3.36%)
Aug 12, 2004 12.28 12.67 12.23 12.32 169,500 +0.03(+0.25%)
Aug 11, 2004 12.36 12.36 12.16 12.28 128,400 -0.13(-1.07%)
Aug 10, 2004 12.07 12.58 11.96 12.42 109,200 +0.29(+2.38%)
Aug 09, 2004 12.27 12.53 11.95 12.13 182,100 -0.13(-1.09%)
Aug 06, 2004 14.09 14.09 11.72 12.26 598,900 -1.88(-13.27%)
Aug 05, 2004 14.31 14.42 14.13 14.14 116,900 -0.20(-1.36%)
Aug 04, 2004 14.31 14.36 14.09 14.33 79,500 +0.01(+0.09%)
Aug 03, 2004 14.39 14.44 14.32 14.32 78,600 -0.04(-0.25%)
Aug 02, 2004 14.16 14.37 14.07 14.36 94,900 +0.15(+1.03%)
Jul 30, 2004 14.08 14.21 13.92 14.21 50,400 +0.09(+0.63%)
Jul 29, 2004 14.00 14.12 13.82 14.12 54,500 +0.10(+0.70%)
Jul 28, 2004 14.07 14.13 13.82 14.02 52,200 +0.00(+0.03%)
Jul 27, 2004 13.82 14.02 13.72 14.02 99,000 +0.20(+1.45%)
Jul 26, 2004 13.82 13.84 13.72 13.82 56,000 +0.00(+0.00%)
Jul 23, 2004 13.91 13.91 13.76 13.82 66,700 -0.09(-0.67%)
Jul 22, 2004 14.29 14.40 13.89 13.91 162,000 -0.43(-2.98%)
Jul 21, 2004 14.64 14.67 14.29 14.34 122,000 -0.21(-1.44%)
Jul 20, 2004 14.31 14.55 14.22 14.55 113,200 +0.40(+2.80%)
Jul 19, 2004 14.22 14.22 13.78 14.15 201,900 +0.76(+5.71%)
Jul 16, 2004 13.46 13.47 13.22 13.39 82,300 +0.00(+0.00%)
Jul 15, 2004 13.22 13.44 13.22 13.39 46,600 +0.16(+1.24%)
Jul 14, 2004 13.06 13.27 13.03 13.22 60,100 +0.16(+1.19%)
Jul 13, 2004 13.20 13.39 13.00 13.07 69,100 -0.03(-0.20%)
Jul 12, 2004 13.11 13.24 13.06 13.09 86,300 -0.02(-0.14%)
Jul 09, 2004 12.91 13.42 12.91 13.11 85,000 +0.29(+2.25%)
Jul 08, 2004 13.35 13.45 12.81 12.82 109,800 -0.51(-3.83%)
Jul 07, 2004 13.34 13.45 13.27 13.33 117,900 +0.08(+0.60%)
Jul 06, 2004 13.38 13.46 13.25 13.25 66,100 -0.12(-0.93%)
Jul 02, 2004 13.26 13.47 13.21 13.38 46,100 +0.16(+1.21%)
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.