Applied Industrial Technologies (NY: AIT )

101.89 USD +3.87 (+3.94%)
Streaming Delayed Price Updated: 2:43 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2000 7.667 7.833 7.667 7.694 20,000 +0.00(+0.00%)
Sep 28, 2000 7.556 7.694 7.556 7.694 5,300 +0.14(+1.84%)
Sep 27, 2000 7.528 7.556 7.528 7.556 6,700 +0.00(+0.00%)
Sep 26, 2000 7.583 7.583 7.528 7.556 40,100 -0.03(-0.37%)
Sep 25, 2000 7.611 7.667 7.583 7.583 17,400 -0.08(-1.09%)
Sep 22, 2000 7.722 7.722 7.667 7.667 12,600 -0.08(-1.08%)
Sep 21, 2000 7.750 7.778 7.750 7.750 12,700 +0.00(+0.00%)
Sep 20, 2000 7.778 7.833 7.750 7.750 15,500 -0.03(-0.36%)
Sep 19, 2000 7.806 7.806 7.750 7.778 21,600 -0.03(-0.36%)
Sep 18, 2000 7.861 7.861 7.806 7.806 18,800 -0.11(-1.40%)
Sep 15, 2000 7.889 8.000 7.861 7.917 36,600 -0.08(-1.04%)
Sep 14, 2000 7.806 8.000 7.806 8.000 18,200 +0.19(+2.49%)
Sep 13, 2000 7.667 7.806 7.667 7.806 10,700 +0.11(+1.44%)
Sep 12, 2000 7.667 7.722 7.667 7.694 18,100 +0.00(+0.00%)
Sep 11, 2000 7.667 7.750 7.667 7.694 23,900 +0.06(+0.73%)
Sep 08, 2000 7.583 7.639 7.528 7.639 218,400 +0.08(+1.10%)
Sep 07, 2000 7.500 7.556 7.472 7.556 19,100 +0.08(+1.12%)
Sep 06, 2000 7.444 7.472 7.417 7.472 17,900 +0.03(+0.37%)
Sep 05, 2000 7.472 7.472 7.278 7.444 14,700 +0.03(+0.37%)
Sep 01, 2000 7.500 7.528 7.389 7.417 20,700 -0.11(-1.48%)
Aug 31, 2000 7.444 7.528 7.444 7.528 35,700 +0.06(+0.74%)
Aug 30, 2000 7.528 7.528 7.472 7.472 45,100 -0.06(-0.74%)
Aug 29, 2000 7.444 7.528 7.444 7.528 19,000 +0.08(+1.12%)
Aug 28, 2000 7.500 7.528 7.444 7.444 23,700 -0.06(-0.74%)
Aug 25, 2000 7.528 7.528 7.472 7.500 13,000 -0.03(-0.37%)
Aug 24, 2000 7.278 7.556 7.278 7.528 39,200 +0.28(+3.83%)
Aug 23, 2000 7.222 7.306 7.139 7.250 27,400 +0.00(+0.00%)
Aug 22, 2000 7.472 7.500 7.250 7.250 30,400 -0.31(-4.04%)
Aug 21, 2000 7.667 7.667 7.556 7.556 31,000 -0.11(-1.45%)
Aug 18, 2000 7.750 7.750 7.639 7.667 313,700 -0.03(-0.36%)
Aug 17, 2000 7.778 7.833 7.611 7.694 36,400 -0.08(-1.07%)
Aug 16, 2000 7.861 7.889 7.722 7.778 22,900 -0.06(-0.71%)
Aug 15, 2000 7.972 8.000 7.833 7.833 20,400 -0.08(-1.05%)
Aug 14, 2000 7.750 7.917 7.750 7.917 12,600 +0.19(+2.52%)
Aug 11, 2000 7.972 7.972 7.722 7.722 7,700 -0.33(-4.14%)
Aug 10, 2000 7.944 8.139 7.917 8.056 21,400 +0.25(+3.20%)
Aug 09, 2000 7.583 7.889 7.556 7.806 64,300 +0.28(+3.69%)
Aug 08, 2000 7.583 7.611 7.500 7.528 47,600 -0.14(-1.81%)
Aug 07, 2000 7.750 7.750 7.583 7.667 4,900 -0.06(-0.72%)
Aug 04, 2000 7.750 7.778 7.667 7.722 14,300 +0.03(+0.36%)
Aug 03, 2000 7.722 7.778 7.694 7.694 8,800 -0.06(-0.72%)
Aug 02, 2000 7.417 7.778 7.417 7.750 13,500 +0.31(+4.10%)
Aug 01, 2000 7.250 7.444 7.111 7.444 13,100 +0.28(+3.88%)
Jul 31, 2000 7.250 7.278 7.139 7.167 8,200 -0.08(-1.15%)
Jul 28, 2000 7.250 7.333 7.194 7.250 13,700 +0.06(+0.77%)
Jul 27, 2000 7.083 7.194 7.083 7.194 6,200 +0.14(+1.97%)
Jul 26, 2000 7.000 7.056 7.000 7.056 12,900 +0.03(+0.39%)
Jul 25, 2000 7.028 7.083 6.972 7.028 14,600 -0.03(-0.39%)
Jul 24, 2000 7.083 7.111 7.056 7.056 21,000 -0.03(-0.39%)
Jul 21, 2000 7.333 7.333 7.028 7.083 38,400 -0.25(-3.41%)
Jul 20, 2000 7.361 7.500 7.333 7.333 35,900 -0.08(-1.12%)
Jul 19, 2000 7.500 7.500 7.417 7.417 10,300 -0.11(-1.48%)
Jul 18, 2000 7.556 7.583 7.500 7.528 11,900 -0.08(-1.09%)
Jul 17, 2000 7.694 7.722 7.611 7.611 9,500 -0.11(-1.44%)
Jul 14, 2000 7.722 7.722 7.722 7.722 8,400 +0.00(+0.00%)
Jul 13, 2000 7.667 7.750 7.667 7.722 41,800 +0.08(+1.09%)
Jul 12, 2000 7.694 7.694 7.556 7.639 11,200 -0.11(-1.43%)
Jul 11, 2000 7.667 7.750 7.667 7.750 32,600 +0.08(+1.09%)
Jul 10, 2000 7.667 7.750 7.667 7.667 14,400 -0.03(-0.36%)
Jul 07, 2000 7.722 7.750 7.667 7.694 6,200 -0.03(-0.36%)
Jul 06, 2000 7.667 7.722 7.667 7.722 18,100 +0.11(+1.46%)
Jul 05, 2000 7.556 7.639 7.556 7.611 9,000 -0.06(-0.72%)
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.