Applied Industrial Technologies (NY: AIT )

197.55 -0.33 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2001 2.658 2.730 2.654 2.703 122,914 +0.05(+1.97%)
May 30, 2001 2.648 2.663 2.636 2.651 65,772 +0.00(+0.11%)
May 29, 2001 2.643 2.648 2.598 2.648 164,282 +0.00(+0.11%)
May 25, 2001 2.670 2.670 2.645 2.645 30,058 -0.03(-1.12%)
May 24, 2001 2.703 2.706 2.673 2.675 56,546 -0.02(-0.61%)
May 23, 2001 2.742 2.742 2.691 2.691 60,117 -0.05(-1.96%)
May 22, 2001 2.740 2.763 2.713 2.745 41,368 -0.00(-0.11%)
May 21, 2001 2.740 2.748 2.724 2.748 19,344 +0.01(+0.55%)
May 18, 2001 2.778 2.778 2.733 2.733 109,224 -0.07(-2.40%)
May 17, 2001 2.852 2.852 2.800 2.800 71,724 -0.04(-1.58%)
May 16, 2001 2.822 2.866 2.822 2.845 51,784 +0.02(+0.79%)
May 15, 2001 2.808 2.830 2.806 2.822 16,666 +0.03(+1.07%)
May 14, 2001 2.766 2.793 2.766 2.793 38,392 +0.03(+1.03%)
May 11, 2001 2.755 2.775 2.755 2.764 38,987 -0.00(-0.16%)
May 10, 2001 2.769 2.773 2.752 2.769 52,082 +0.01(+0.22%)
May 09, 2001 2.770 2.770 2.748 2.763 26,785 -0.00(-0.16%)
May 08, 2001 2.819 2.819 2.767 2.767 180,948 -0.05(-1.85%)
May 07, 2001 2.808 2.845 2.802 2.819 114,878 +0.00(+0.05%)
May 04, 2001 2.824 2.846 2.816 2.818 59,522 -0.02(-0.74%)
May 03, 2001 2.855 2.866 2.837 2.839 115,176 -0.01(-0.26%)
May 02, 2001 2.845 2.849 2.837 2.846 70,236 +0.00(+0.05%)
May 01, 2001 2.822 2.852 2.822 2.845 85,415 +0.02(+0.74%)
Apr 30, 2001 2.837 2.840 2.822 2.824 70,236 +0.09(+3.33%)
Apr 27, 2001 2.694 2.733 2.691 2.733 115,771 +0.05(+1.72%)
Apr 26, 2001 2.703 2.704 2.673 2.687 76,486 -0.02(-0.88%)
Apr 25, 2001 2.688 2.718 2.688 2.710 92,855 +0.02(+0.83%)
Apr 24, 2001 2.706 2.706 2.658 2.688 33,332 -0.02(-0.66%)
Apr 23, 2001 2.710 2.716 2.696 2.706 198,210 -0.01(-0.44%)
Apr 20, 2001 2.610 2.718 2.591 2.718 161,008 +0.11(+4.06%)
Apr 19, 2001 2.598 2.613 2.591 2.612 27,380 +0.01(+0.52%)
Apr 18, 2001 2.598 2.645 2.576 2.598 108,331 +0.01(+0.35%)
Apr 17, 2001 2.539 2.589 2.539 2.589 70,534 +0.06(+2.30%)
Apr 16, 2001 2.524 2.560 2.524 2.531 41,368 +0.02(+0.77%)
Apr 12, 2001 2.442 2.522 2.442 2.512 1,935,379 +0.07(+2.87%)
Apr 11, 2001 2.509 2.516 2.442 2.442 51,487 -0.07(-2.68%)
Apr 10, 2001 2.464 2.539 2.449 2.509 44,641 +0.03(+1.39%)
Apr 09, 2001 2.434 2.476 2.427 2.475 24,106 +0.04(+1.66%)
Apr 06, 2001 2.442 2.442 2.427 2.434 27,975 -0.01(-0.61%)
Apr 05, 2001 2.410 2.449 2.397 2.449 24,404 +0.05(+2.24%)
Apr 04, 2001 2.352 2.397 2.337 2.395 56,248 +0.04(+1.52%)
Apr 03, 2001 2.383 2.383 2.345 2.360 37,201 -0.03(-1.31%)
Apr 02, 2001 2.449 2.449 2.391 2.391 66,367 -0.06(-2.38%)
Mar 30, 2001 2.434 2.449 2.427 2.449 130,354 +0.01(+0.31%)
Mar 29, 2001 2.507 2.507 2.440 2.442 104,462 -0.07(-2.62%)
Mar 28, 2001 2.554 2.560 2.503 2.507 73,808 -0.02(-0.65%)
Mar 27, 2001 2.524 2.524 2.524 2.524 1,419,615 +0.00(+0.18%)
Mar 26, 2001 2.512 2.519 2.494 2.519 603,559 +0.02(+0.66%)
Mar 23, 2001 2.534 2.546 2.494 2.503 129,759 -0.03(-1.00%)
Mar 22, 2001 2.531 2.533 2.509 2.528 99,105 -0.00(-0.12%)
Mar 21, 2001 2.531 2.554 2.524 2.531 104,164 -0.00(-0.06%)
Mar 20, 2001 2.531 2.561 2.528 2.533 96,724 -0.01(-0.23%)
Mar 19, 2001 2.542 2.554 2.531 2.539 271,423 -0.00(-0.06%)
Mar 16, 2001 2.540 2.561 2.540 2.540 149,699 +0.00(+0.06%)
Mar 15, 2001 2.539 2.554 2.539 2.539 66,367 +0.00(+0.00%)
Mar 14, 2001 2.539 2.575 2.539 2.539 138,390 -0.01(-0.29%)
Mar 13, 2001 2.594 2.594 2.546 2.546 252,376 -0.05(-1.79%)
Mar 12, 2001 2.658 2.658 2.592 2.592 40,773 -0.09(-3.34%)
Mar 09, 2001 2.703 2.703 2.681 2.682 26,487 -0.02(-0.77%)
Mar 08, 2001 2.703 2.725 2.703 2.703 35,713 -0.01(-0.28%)
Mar 07, 2001 2.673 2.710 2.643 2.710 105,057 +0.04(+1.40%)
Mar 06, 2001 2.733 2.733 2.591 2.673 243,745 -0.13(-4.79%)
Mar 05, 2001 2.852 2.873 2.808 2.808 23,213 -0.04(-1.57%)
Mar 02, 2001 2.837 2.860 2.837 2.852 34,225 +0.01(+0.53%)
Mar 01, 2001 2.725 2.837 2.725 2.837 116,664 +0.11(+4.11%)
Feb 28, 2001 2.718 2.730 2.703 2.725 103,569 +0.01(+0.50%)
Feb 27, 2001 2.681 2.718 2.673 2.712 157,437 +0.03(+1.17%)
Feb 26, 2001 2.613 2.681 2.613 2.681 72,915 +0.07(+2.57%)
Feb 23, 2001 2.555 2.613 2.549 2.613 274,101 +0.06(+2.28%)
Feb 22, 2001 2.542 2.557 2.540 2.555 69,046 +0.01(+0.53%)
Feb 21, 2001 2.521 2.549 2.521 2.542 42,558 +0.02(+0.65%)
Feb 20, 2001 2.561 2.561 2.524 2.525 90,474 -0.03(-1.11%)
Feb 16, 2001 2.542 2.569 2.542 2.554 50,296 +0.01(+0.29%)
Feb 15, 2001 2.621 2.640 2.524 2.546 219,043 -0.07(-2.52%)
Feb 14, 2001 2.628 2.628 2.604 2.612 25,297 -0.02(-0.91%)
Feb 13, 2001 2.615 2.673 2.615 2.636 36,308 +0.01(+0.57%)
Feb 12, 2001 2.591 2.621 2.591 2.621 97,617 +0.01(+0.29%)
Feb 09, 2001 2.615 2.636 2.613 2.613 79,462 -0.01(-0.23%)
Feb 08, 2001 2.658 2.658 2.618 2.619 50,296 -0.04(-1.46%)
Feb 07, 2001 2.598 2.666 2.576 2.658 58,034 +0.05(+2.01%)
Feb 06, 2001 2.610 2.636 2.598 2.606 63,986 +0.01(+0.40%)
Feb 05, 2001 2.584 2.595 2.572 2.595 27,380 +0.01(+0.46%)
Feb 02, 2001 2.630 2.630 2.581 2.584 32,737 -0.02(-0.92%)
Feb 01, 2001 2.636 2.636 2.569 2.607 24,106 -0.02(-0.80%)
Jan 31, 2001 2.598 2.651 2.598 2.628 90,772 +0.03(+1.27%)
Jan 30, 2001 2.591 2.598 2.584 2.595 75,296 +0.01(+0.46%)
Jan 29, 2001 2.584 2.603 2.558 2.584 340,767 -0.01(-0.43%)
Jan 26, 2001 2.651 2.651 2.585 2.595 53,570 -0.07(-2.46%)
Jan 25, 2001 2.679 2.688 2.641 2.660 66,962 -0.02(-0.70%)
Jan 24, 2001 2.856 2.865 2.679 2.679 144,342 -0.20(-6.82%)
Jan 23, 2001 2.856 2.875 2.828 2.875 34,523 +0.02(+0.65%)
Jan 22, 2001 2.856 2.856 2.856 2.856 105,355 +0.00(+0.00%)
Jan 19, 2001 2.884 2.884 2.856 2.856 21,130 -0.05(-1.61%)
Jan 18, 2001 2.903 2.903 2.875 2.903 23,809 +0.02(+0.65%)
Jan 17, 2001 2.903 2.912 2.865 2.884 77,677 -0.02(-0.64%)
Jan 16, 2001 2.893 2.921 2.856 2.903 107,140 -0.02(-0.64%)
Jan 12, 2001 2.893 2.959 2.884 2.921 131,247 +0.01(+0.32%)
Jan 11, 2001 2.987 2.996 2.893 2.912 163,687 -0.09(-3.11%)
Jan 10, 2001 2.968 3.024 2.968 3.005 211,305 +0.05(+1.58%)
Jan 09, 2001 2.903 2.968 2.893 2.959 84,522 +0.06(+1.93%)
Jan 08, 2001 2.949 2.949 2.875 2.903 54,165 -0.07(-2.20%)
Jan 05, 2001 2.959 2.968 2.893 2.968 116,069 +0.01(+0.32%)
Jan 04, 2001 2.977 2.977 2.931 2.959 131,247 -0.02(-0.63%)
Jan 03, 2001 2.968 3.015 2.949 2.977 114,878 +0.02(+0.63%)
Jan 02, 2001 3.071 3.089 2.940 2.959 219,043 -0.11(-3.65%)
Dec 29, 2000 3.108 3.117 3.071 3.071 39,284 -0.04(-1.20%)
Dec 28, 2000 3.080 3.108 3.071 3.108 80,653 +0.03(+0.91%)
Dec 27, 2000 3.061 3.080 2.987 3.080 81,843 +0.01(+0.30%)
Dec 26, 2000 3.033 3.136 3.033 3.071 69,641 +0.03(+0.92%)
Dec 22, 2000 2.968 3.043 2.968 3.043 89,581 +0.08(+2.84%)
Dec 21, 2000 2.921 2.959 2.921 2.959 41,665 +0.05(+1.60%)
Dec 20, 2000 2.940 2.959 2.912 2.912 86,903 -0.03(-0.95%)
Dec 19, 2000 2.847 2.949 2.847 2.940 113,093 +0.10(+3.62%)
Dec 18, 2000 2.921 2.940 2.828 2.837 128,271 -0.07(-2.56%)
Dec 15, 2000 2.912 2.959 2.912 2.912 165,770 -0.01(-0.32%)
Dec 14, 2000 2.931 2.931 2.912 2.921 49,106 -0.02(-0.63%)
Dec 13, 2000 2.931 2.968 2.931 2.940 205,353 +0.01(+0.32%)
Dec 12, 2000 2.996 2.996 2.931 2.931 52,975 -0.07(-2.18%)
Dec 11, 2000 2.819 2.996 2.819 2.996 147,913 +0.20(+7.00%)
Dec 08, 2000 2.772 2.809 2.772 2.800 63,986 +0.05(+1.69%)
Dec 07, 2000 2.735 2.753 2.716 2.753 102,974 +0.00(+0.00%)
Dec 06, 2000 2.744 2.800 2.744 2.753 48,510 +0.00(+0.00%)
Dec 05, 2000 2.641 2.753 2.641 2.753 344,636 +0.12(+4.61%)
Dec 04, 2000 2.669 2.688 2.632 2.632 75,891 -0.04(-1.40%)
Dec 01, 2000 2.651 2.688 2.651 2.669 72,022 +0.02(+0.70%)
Nov 30, 2000 2.641 2.697 2.641 2.651 105,652 +0.01(+0.35%)
Nov 29, 2000 2.688 2.688 2.641 2.641 93,748 -0.05(-1.74%)
Nov 28, 2000 2.604 2.688 2.595 2.688 89,879 +0.09(+3.60%)
Nov 27, 2000 2.595 2.595 2.557 2.595 42,856 +0.00(+0.00%)
Nov 24, 2000 2.585 2.595 2.576 2.595 76,189 +0.03(+1.09%)
Nov 22, 2000 2.548 2.567 2.539 2.567 62,796 +0.02(+0.73%)
Nov 21, 2000 2.548 2.557 2.548 2.548 72,915 -0.02(-0.73%)
Nov 20, 2000 2.595 2.595 2.539 2.567 84,522 -0.03(-1.08%)
Nov 17, 2000 2.557 2.595 2.548 2.595 49,701 +0.06(+2.21%)
Nov 16, 2000 2.548 2.548 2.529 2.539 18,749 -0.01(-0.37%)
Nov 15, 2000 2.557 2.567 2.529 2.548 35,713 +0.00(+0.00%)
Nov 14, 2000 2.557 2.562 2.539 2.548 51,487 -0.01(-0.37%)
Nov 13, 2000 2.501 2.557 2.483 2.557 39,284 +0.02(+0.74%)
Nov 10, 2000 2.595 2.595 2.539 2.539 60,415 -0.04(-1.45%)
Nov 09, 2000 2.548 2.576 2.529 2.576 182,139 +0.01(+0.36%)
Nov 08, 2000 2.595 2.595 2.567 2.567 17,856 -0.03(-1.08%)
Nov 07, 2000 2.576 2.595 2.567 2.595 41,368 +0.00(+0.00%)
Nov 06, 2000 2.604 2.604 2.585 2.595 29,761 -0.01(-0.36%)
Nov 03, 2000 2.529 2.604 2.529 2.604 42,261 +0.07(+2.95%)
Nov 02, 2000 2.557 2.557 2.529 2.529 154,758 -0.01(-0.37%)
Nov 01, 2000 2.539 2.539 2.511 2.539 150,592 +0.01(+0.37%)
Oct 31, 2000 2.511 2.529 2.501 2.529 86,010 +0.04(+1.50%)
Oct 30, 2000 2.492 2.511 2.492 2.492 45,237 -0.01(-0.37%)
Oct 27, 2000 2.548 2.548 2.473 2.501 31,249 -0.05(-1.83%)
Oct 26, 2000 2.529 2.548 2.529 2.548 31,844 +0.03(+1.11%)
Oct 25, 2000 2.585 2.585 2.520 2.520 44,344 -0.07(-2.53%)
Oct 24, 2000 2.651 2.651 2.576 2.585 28,570 -0.07(-2.46%)
Oct 23, 2000 2.445 2.651 2.445 2.651 115,771 +0.21(+8.81%)
Oct 20, 2000 2.436 2.445 2.427 2.436 17,856 +0.01(+0.38%)
Oct 19, 2000 2.445 2.455 2.427 2.427 21,428 +0.00(+0.00%)
Oct 18, 2000 2.399 2.436 2.399 2.427 6,547 +0.02(+0.77%)
Oct 17, 2000 2.399 2.417 2.380 2.408 78,867 +0.01(+0.39%)
Oct 16, 2000 2.464 2.464 2.399 2.399 30,654 -0.07(-2.65%)
Oct 13, 2000 2.436 2.483 2.436 2.464 41,070 +0.05(+1.93%)
Oct 12, 2000 2.389 2.417 2.389 2.417 22,023 +0.03(+1.17%)
Oct 11, 2000 2.417 2.417 2.389 2.389 16,963 -0.03(-1.16%)
Oct 10, 2000 2.464 2.483 2.417 2.417 16,666 -0.06(-2.26%)
Oct 09, 2000 2.520 2.520 2.445 2.473 28,570 -0.07(-2.57%)
Oct 06, 2000 2.567 2.567 2.539 2.539 33,332 -0.04(-1.45%)
Oct 05, 2000 2.492 2.576 2.492 2.576 41,368 +0.08(+3.37%)
Oct 04, 2000 2.492 2.492 2.492 2.492 27,678 +0.00(+0.00%)
Oct 03, 2000 2.529 2.529 2.492 2.492 31,547 -0.05(-1.84%)
Oct 02, 2000 2.557 2.595 2.520 2.539 60,415 -0.05(-1.81%)
Sep 29, 2000 2.576 2.632 2.576 2.585 59,522 +0.00(+0.00%)
Sep 28, 2000 2.539 2.585 2.539 2.585 15,773 +0.05(+1.84%)
Sep 27, 2000 2.529 2.539 2.529 2.539 19,940 +0.00(+0.00%)
Sep 26, 2000 2.548 2.548 2.529 2.539 119,342 -0.01(-0.37%)
Sep 25, 2000 2.557 2.576 2.548 2.548 51,784 -0.03(-1.09%)
Sep 22, 2000 2.595 2.595 2.576 2.576 37,499 -0.03(-1.08%)
Sep 21, 2000 2.604 2.613 2.604 2.604 37,796 +0.00(+0.00%)
Sep 20, 2000 2.613 2.632 2.604 2.604 46,130 -0.01(-0.36%)
Sep 19, 2000 2.623 2.623 2.604 2.613 64,284 -0.01(-0.36%)
Sep 18, 2000 2.641 2.641 2.623 2.623 55,951 -0.04(-1.40%)
Sep 15, 2000 2.651 2.688 2.641 2.660 108,926 -0.03(-1.04%)
Sep 14, 2000 2.623 2.688 2.623 2.688 54,165 +0.07(+2.49%)
Sep 13, 2000 2.576 2.623 2.576 2.623 31,844 +0.04(+1.44%)
Sep 12, 2000 2.576 2.595 2.576 2.585 53,868 +0.00(+0.00%)
Sep 11, 2000 2.576 2.604 2.576 2.585 71,129 +0.02(+0.73%)
Sep 08, 2000 2.548 2.567 2.529 2.567 649,987 +0.03(+1.10%)
Sep 07, 2000 2.520 2.539 2.511 2.539 56,844 +0.03(+1.12%)
Sep 06, 2000 2.501 2.511 2.492 2.511 53,272 +0.01(+0.37%)
Sep 05, 2000 2.511 2.511 2.445 2.501 43,749 +0.01(+0.37%)
Sep 01, 2000 2.520 2.529 2.483 2.492 61,605 -0.04(-1.48%)
Aug 31, 2000 2.501 2.529 2.501 2.529 106,247 +0.02(+0.74%)
Aug 30, 2000 2.529 2.529 2.511 2.511 134,223 -0.02(-0.74%)
Aug 29, 2000 2.501 2.529 2.501 2.529 56,546 +0.03(+1.12%)
Aug 28, 2000 2.520 2.529 2.501 2.501 70,534 -0.02(-0.74%)
Aug 25, 2000 2.529 2.529 2.511 2.520 38,689 -0.01(-0.37%)
Aug 24, 2000 2.445 2.539 2.445 2.529 116,664 +0.09(+3.83%)
Aug 23, 2000 2.427 2.455 2.399 2.436 81,546 +0.00(+0.00%)
Aug 22, 2000 2.511 2.520 2.436 2.436 90,474 -0.10(-4.04%)
Aug 21, 2000 2.576 2.576 2.539 2.539 92,260 -0.04(-1.45%)
Aug 18, 2000 2.604 2.604 2.567 2.576 933,612 -0.01(-0.36%)
Aug 17, 2000 2.613 2.632 2.557 2.585 108,331 -0.03(-1.07%)
Aug 16, 2000 2.641 2.651 2.595 2.613 68,153 -0.02(-0.71%)
Aug 15, 2000 2.679 2.688 2.632 2.632 60,713 -0.03(-1.05%)
Aug 14, 2000 2.604 2.660 2.604 2.660 37,499 +0.07(+2.52%)
Aug 11, 2000 2.679 2.679 2.595 2.595 22,916 -0.11(-4.14%)
Aug 10, 2000 2.669 2.735 2.660 2.707 63,689 +0.08(+3.20%)
Aug 09, 2000 2.548 2.651 2.539 2.623 191,365 +0.09(+3.69%)
Aug 08, 2000 2.548 2.557 2.520 2.529 141,663 -0.05(-1.81%)
Aug 07, 2000 2.604 2.604 2.548 2.576 14,583 -0.02(-0.72%)
Aug 04, 2000 2.604 2.613 2.576 2.595 42,558 +0.01(+0.36%)
Aug 03, 2000 2.595 2.613 2.585 2.585 26,189 -0.02(-0.72%)
Aug 02, 2000 2.492 2.613 2.492 2.604 40,177 +0.10(+4.10%)
Aug 01, 2000 2.436 2.501 2.389 2.501 38,987 +0.09(+3.88%)
Jul 31, 2000 2.436 2.445 2.399 2.408 24,404 -0.03(-1.15%)
Jul 28, 2000 2.436 2.464 2.417 2.436 40,773 +0.02(+0.77%)
Jul 27, 2000 2.380 2.417 2.380 2.417 18,452 +0.05(+1.97%)
Jul 26, 2000 2.352 2.371 2.352 2.371 38,392 +0.01(+0.39%)
Jul 25, 2000 2.361 2.380 2.343 2.361 43,451 -0.01(-0.39%)
Jul 24, 2000 2.380 2.389 2.371 2.371 62,498 -0.01(-0.39%)
Jul 21, 2000 2.464 2.464 2.361 2.380 114,283 -0.08(-3.41%)
Jul 20, 2000 2.473 2.520 2.464 2.464 106,843 -0.03(-1.12%)
Jul 19, 2000 2.520 2.520 2.492 2.492 30,654 -0.04(-1.48%)
Jul 18, 2000 2.539 2.548 2.520 2.529 35,415 -0.03(-1.09%)
Jul 17, 2000 2.585 2.595 2.557 2.557 28,273 -0.04(-1.44%)
Jul 14, 2000 2.595 2.595 2.595 2.595 24,999 +0.00(+0.00%)
Jul 13, 2000 2.576 2.604 2.576 2.595 124,402 +0.03(+1.09%)
Jul 12, 2000 2.585 2.585 2.539 2.567 33,332 -0.04(-1.43%)
Jul 11, 2000 2.576 2.604 2.576 2.604 97,021 +0.03(+1.09%)
Jul 10, 2000 2.576 2.604 2.576 2.576 42,856 -0.01(-0.36%)
Jul 07, 2000 2.595 2.604 2.576 2.585 18,452 -0.01(-0.36%)
Jul 06, 2000 2.576 2.595 2.576 2.595 53,868 +0.04(+1.46%)
Jul 05, 2000 2.539 2.567 2.539 2.557 26,785 -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.