Applied Industrial Technologies (NY: AIT )

222.25 +7.38 (+3.43%)
Streaming Delayed Price Updated: 2:52 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2000 2.414 2.432 2.405 2.432 89,459 +0.04(+1.50%)
Oct 30, 2000 2.396 2.414 2.396 2.396 47,051 -0.01(-0.37%)
Oct 27, 2000 2.450 2.450 2.378 2.405 32,502 -0.04(-1.83%)
Oct 26, 2000 2.432 2.450 2.432 2.450 33,121 +0.03(+1.11%)
Oct 25, 2000 2.486 2.486 2.423 2.423 46,122 -0.06(-2.53%)
Oct 24, 2000 2.549 2.549 2.477 2.486 29,716 -0.06(-2.46%)
Oct 23, 2000 2.351 2.549 2.351 2.549 120,414 +0.21(+8.81%)
Oct 20, 2000 2.342 2.351 2.333 2.342 18,572 +0.01(+0.38%)
Oct 19, 2000 2.351 2.360 2.333 2.333 22,287 +0.00(+0.00%)
Oct 18, 2000 2.306 2.342 2.306 2.333 6,810 +0.02(+0.77%)
Oct 17, 2000 2.306 2.324 2.288 2.315 82,030 +0.01(+0.39%)
Oct 16, 2000 2.369 2.369 2.306 2.306 31,883 -0.06(-2.65%)
Oct 13, 2000 2.342 2.387 2.342 2.369 42,717 +0.04(+1.93%)
Oct 12, 2000 2.297 2.324 2.297 2.324 22,906 +0.03(+1.17%)
Oct 11, 2000 2.324 2.324 2.297 2.297 17,644 -0.03(-1.16%)
Oct 10, 2000 2.369 2.387 2.324 2.324 17,334 -0.05(-2.26%)
Oct 09, 2000 2.423 2.423 2.351 2.378 29,716 -0.06(-2.57%)
Oct 06, 2000 2.468 2.468 2.441 2.441 34,669 -0.04(-1.45%)
Oct 05, 2000 2.396 2.477 2.396 2.477 43,027 +0.08(+3.37%)
Oct 04, 2000 2.396 2.396 2.396 2.396 28,788 +0.00(+0.00%)
Oct 03, 2000 2.432 2.432 2.396 2.396 32,812 -0.04(-1.84%)
Oct 02, 2000 2.459 2.495 2.423 2.441 62,838 -0.04(-1.81%)
Sep 29, 2000 2.477 2.531 2.477 2.486 61,909 +0.00(+0.00%)
Sep 28, 2000 2.441 2.486 2.441 2.486 16,406 +0.04(+1.84%)
Sep 27, 2000 2.432 2.441 2.432 2.441 20,739 +0.00(+0.00%)
Sep 26, 2000 2.450 2.450 2.432 2.441 124,129 -0.01(-0.37%)
Sep 25, 2000 2.459 2.477 2.450 2.450 53,861 -0.03(-1.09%)
Sep 22, 2000 2.495 2.495 2.477 2.477 39,003 -0.03(-1.08%)
Sep 21, 2000 2.504 2.513 2.504 2.504 39,312 +0.00(+0.00%)
Sep 20, 2000 2.513 2.531 2.504 2.504 47,980 -0.01(-0.36%)
Sep 19, 2000 2.522 2.522 2.504 2.513 66,862 -0.01(-0.36%)
Sep 18, 2000 2.540 2.540 2.522 2.522 58,195 -0.04(-1.40%)
Sep 15, 2000 2.549 2.584 2.540 2.557 113,294 -0.03(-1.04%)
Sep 14, 2000 2.522 2.584 2.522 2.584 56,337 +0.06(+2.49%)
Sep 13, 2000 2.477 2.522 2.477 2.522 33,121 +0.04(+1.44%)
Sep 12, 2000 2.477 2.495 2.477 2.486 56,028 +0.00(+0.00%)
Sep 11, 2000 2.477 2.504 2.477 2.486 73,982 +0.02(+0.73%)
Sep 08, 2000 2.450 2.468 2.432 2.468 676,054 +0.03(+1.10%)
Sep 07, 2000 2.423 2.441 2.414 2.441 59,123 +0.03(+1.12%)
Sep 06, 2000 2.405 2.414 2.396 2.414 55,409 +0.01(+0.37%)
Sep 05, 2000 2.414 2.414 2.351 2.405 45,503 +0.01(+0.37%)
Sep 01, 2000 2.423 2.432 2.387 2.396 64,076 -0.04(-1.48%)
Aug 31, 2000 2.405 2.432 2.405 2.432 110,508 +0.02(+0.74%)
Aug 30, 2000 2.432 2.432 2.414 2.414 139,606 -0.02(-0.74%)
Aug 29, 2000 2.405 2.432 2.405 2.432 58,814 +0.03(+1.12%)
Aug 28, 2000 2.423 2.432 2.405 2.405 73,363 -0.02(-0.74%)
Aug 25, 2000 2.432 2.432 2.414 2.423 40,241 -0.01(-0.37%)
Aug 24, 2000 2.351 2.441 2.351 2.432 121,343 +0.09(+3.83%)
Aug 23, 2000 2.333 2.360 2.306 2.342 84,816 +0.00(+0.00%)
Aug 22, 2000 2.414 2.423 2.342 2.342 94,102 -0.10(-4.04%)
Aug 21, 2000 2.477 2.477 2.441 2.441 95,960 -0.04(-1.45%)
Aug 18, 2000 2.504 2.504 2.468 2.477 971,054 -0.01(-0.36%)
Aug 17, 2000 2.513 2.531 2.459 2.486 112,675 -0.03(-1.07%)
Aug 16, 2000 2.540 2.549 2.495 2.513 70,886 -0.02(-0.71%)
Aug 15, 2000 2.575 2.584 2.531 2.531 63,147 -0.03(-1.05%)
Aug 14, 2000 2.504 2.557 2.504 2.557 39,003 +0.06(+2.52%)
Aug 11, 2000 2.575 2.575 2.495 2.495 23,835 -0.11(-4.14%)
Aug 10, 2000 2.566 2.629 2.557 2.602 66,243 +0.08(+3.20%)
Aug 09, 2000 2.450 2.549 2.441 2.522 199,039 +0.09(+3.69%)
Aug 08, 2000 2.450 2.459 2.423 2.432 147,345 -0.04(-1.81%)
Aug 07, 2000 2.504 2.504 2.450 2.477 15,167 -0.02(-0.72%)
Aug 04, 2000 2.504 2.513 2.477 2.495 44,265 +0.01(+0.36%)
Aug 03, 2000 2.495 2.513 2.486 2.486 27,240 -0.02(-0.72%)
Aug 02, 2000 2.396 2.513 2.396 2.504 41,789 +0.10(+4.10%)
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.