Applied Industrial Technologies (NY: AIT )

214.87 +1.40 (+0.66%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2000 2.342 2.405 2.297 2.405 40,550 +0.09(+3.88%)
Jul 31, 2000 2.342 2.351 2.306 2.315 25,383 -0.03(-1.15%)
Jul 28, 2000 2.342 2.369 2.324 2.342 42,408 +0.02(+0.77%)
Jul 27, 2000 2.288 2.324 2.288 2.324 19,192 +0.04(+1.97%)
Jul 26, 2000 2.261 2.279 2.261 2.279 39,931 +0.01(+0.39%)
Jul 25, 2000 2.270 2.288 2.252 2.270 45,194 -0.01(-0.39%)
Jul 24, 2000 2.288 2.297 2.279 2.279 65,005 -0.01(-0.39%)
Jul 21, 2000 2.369 2.369 2.270 2.288 118,866 -0.08(-3.41%)
Jul 20, 2000 2.378 2.423 2.369 2.369 111,128 -0.03(-1.12%)
Jul 19, 2000 2.423 2.423 2.396 2.396 31,883 -0.04(-1.48%)
Jul 18, 2000 2.441 2.450 2.423 2.432 36,836 -0.03(-1.09%)
Jul 17, 2000 2.486 2.495 2.459 2.459 29,407 -0.04(-1.44%)
Jul 14, 2000 2.495 2.495 2.495 2.495 26,002 +0.00(+0.00%)
Jul 13, 2000 2.477 2.504 2.477 2.495 129,391 +0.03(+1.09%)
Jul 12, 2000 2.486 2.486 2.441 2.468 34,669 -0.04(-1.43%)
Jul 11, 2000 2.477 2.504 2.477 2.504 100,912 +0.03(+1.09%)
Jul 10, 2000 2.477 2.504 2.477 2.477 44,575 -0.01(-0.36%)
Jul 07, 2000 2.495 2.504 2.477 2.486 19,192 -0.01(-0.36%)
Jul 06, 2000 2.477 2.495 2.477 2.495 56,028 +0.04(+1.46%)
Jul 05, 2000 2.441 2.468 2.441 2.459 27,859 -0.02(-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.