Applied Industrial Technologies (NY: AIT )

224.05 +9.18 (+4.27%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2001 2.340 2.355 2.333 2.355 135,582 +0.01(+0.31%)
Mar 29, 2001 2.411 2.411 2.346 2.348 108,651 -0.06(-2.62%)
Mar 28, 2001 2.455 2.461 2.406 2.411 76,768 -0.02(-0.65%)
Mar 27, 2001 2.426 2.426 2.426 2.426 1,476,548 +0.00(+0.18%)
Mar 26, 2001 2.415 2.422 2.398 2.422 627,765 +0.02(+0.66%)
Mar 23, 2001 2.437 2.448 2.398 2.406 134,963 -0.02(-1.01%)
Mar 22, 2001 2.434 2.435 2.412 2.431 103,079 -0.00(-0.12%)
Mar 21, 2001 2.434 2.455 2.426 2.434 108,342 -0.00(-0.06%)
Mar 20, 2001 2.434 2.462 2.431 2.435 100,603 -0.01(-0.23%)
Mar 19, 2001 2.444 2.455 2.434 2.441 282,308 -0.00(-0.06%)
Mar 16, 2001 2.442 2.462 2.442 2.442 155,703 +0.00(+0.06%)
Mar 15, 2001 2.441 2.455 2.441 2.441 69,029 +0.00(+0.00%)
Mar 14, 2001 2.441 2.475 2.441 2.441 143,940 -0.01(-0.29%)
Mar 13, 2001 2.494 2.494 2.448 2.448 262,497 -0.04(-1.79%)
Mar 12, 2001 2.556 2.556 2.493 2.493 42,408 -0.09(-3.34%)
Mar 09, 2001 2.599 2.599 2.577 2.579 27,549 -0.02(-0.77%)
Mar 08, 2001 2.599 2.620 2.599 2.599 37,145 -0.01(-0.28%)
Mar 07, 2001 2.570 2.606 2.541 2.606 109,270 +0.04(+1.40%)
Mar 06, 2001 2.627 2.627 2.491 2.570 253,520 -0.13(-4.79%)
Mar 05, 2001 2.742 2.762 2.699 2.699 24,144 -0.04(-1.57%)
Mar 02, 2001 2.728 2.750 2.728 2.742 35,598 +0.01(+0.53%)
Mar 01, 2001 2.620 2.728 2.620 2.728 121,343 +0.11(+4.11%)
Feb 28, 2001 2.613 2.625 2.599 2.620 107,723 +0.01(+0.50%)
Feb 27, 2001 2.577 2.613 2.570 2.607 163,751 +0.03(+1.17%)
Feb 26, 2001 2.513 2.577 2.513 2.577 75,839 +0.06(+2.57%)
Feb 23, 2001 2.457 2.513 2.451 2.513 285,094 +0.06(+2.28%)
Feb 22, 2001 2.444 2.458 2.442 2.457 71,815 +0.01(+0.53%)
Feb 21, 2001 2.424 2.451 2.424 2.444 44,265 +0.02(+0.65%)
Feb 20, 2001 2.462 2.462 2.426 2.428 94,102 -0.03(-1.11%)
Feb 16, 2001 2.444 2.470 2.444 2.455 52,313 +0.01(+0.29%)
Feb 15, 2001 2.520 2.538 2.426 2.448 227,827 -0.06(-2.52%)
Feb 14, 2001 2.527 2.527 2.504 2.511 26,311 -0.02(-0.91%)
Feb 13, 2001 2.514 2.570 2.514 2.534 37,764 +0.01(+0.57%)
Feb 12, 2001 2.491 2.520 2.491 2.520 101,532 +0.01(+0.29%)
Feb 09, 2001 2.514 2.534 2.513 2.513 82,649 -0.01(-0.23%)
Feb 08, 2001 2.556 2.556 2.517 2.518 52,313 -0.04(-1.46%)
Feb 07, 2001 2.498 2.563 2.477 2.556 60,362 +0.05(+2.01%)
Feb 06, 2001 2.510 2.534 2.498 2.505 66,553 +0.01(+0.40%)
Feb 05, 2001 2.484 2.495 2.472 2.495 28,478 +0.01(+0.46%)
Feb 02, 2001 2.528 2.528 2.481 2.484 34,050 -0.02(-0.92%)
Feb 01, 2001 2.534 2.534 2.470 2.507 25,073 -0.02(-0.80%)
Jan 31, 2001 2.498 2.549 2.498 2.527 94,412 +0.03(+1.27%)
Jan 30, 2001 2.491 2.498 2.484 2.495 78,315 +0.01(+0.46%)
Jan 29, 2001 2.484 2.503 2.459 2.484 354,433 -0.01(-0.43%)
Jan 26, 2001 2.549 2.549 2.486 2.495 55,718 -0.06(-2.46%)
Jan 25, 2001 2.575 2.584 2.540 2.557 69,648 -0.02(-0.70%)
Jan 24, 2001 2.746 2.755 2.575 2.575 150,131 -0.19(-6.82%)
Jan 23, 2001 2.746 2.764 2.719 2.764 35,907 +0.02(+0.65%)
Jan 22, 2001 2.746 2.746 2.746 2.746 109,580 +0.00(+0.00%)
Jan 19, 2001 2.773 2.773 2.746 2.746 21,977 -0.04(-1.61%)
Jan 18, 2001 2.791 2.791 2.764 2.791 24,763 +0.02(+0.65%)
Jan 17, 2001 2.791 2.800 2.755 2.773 80,792 -0.02(-0.64%)
Jan 16, 2001 2.782 2.809 2.746 2.791 111,437 -0.02(-0.64%)
Jan 12, 2001 2.782 2.845 2.773 2.809 136,511 +0.01(+0.32%)
Jan 11, 2001 2.872 2.881 2.782 2.800 170,251 -0.09(-3.11%)
Jan 10, 2001 2.854 2.907 2.854 2.890 219,779 +0.04(+1.58%)
Jan 09, 2001 2.791 2.854 2.782 2.845 87,911 +0.05(+1.93%)
Jan 08, 2001 2.836 2.836 2.764 2.791 56,337 -0.06(-2.20%)
Jan 05, 2001 2.845 2.854 2.782 2.854 120,724 +0.01(+0.32%)
Jan 04, 2001 2.863 2.863 2.818 2.845 136,511 -0.02(-0.63%)
Jan 03, 2001 2.854 2.898 2.836 2.863 119,485 +0.02(+0.63%)
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.