Applied Industrial Technologies (NY: AIT )

197.56 -0.32 (-0.16%)
Streaming Delayed Price Updated: 1:13 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 2.613 2.837 2.613 2.823 349,088 +0.23(+8.68%)
Dec 30, 2002 2.628 2.643 2.569 2.597 119,041 -0.02(-0.63%)
Dec 27, 2002 2.636 2.651 2.613 2.613 37,498 -0.03(-1.02%)
Dec 26, 2002 2.658 2.684 2.613 2.640 71,127 -0.03(-1.17%)
Dec 24, 2002 2.670 2.678 2.660 2.672 16,070 -0.00(-0.06%)
Dec 23, 2002 2.673 2.684 2.645 2.673 82,733 -0.01(-0.28%)
Dec 20, 2002 2.673 2.709 2.643 2.681 185,406 +0.01(+0.45%)
Dec 19, 2002 2.636 2.670 2.578 2.669 84,816 +0.05(+1.82%)
Dec 18, 2002 2.667 2.670 2.599 2.621 147,016 -0.05(-1.74%)
Dec 17, 2002 2.667 2.687 2.660 2.667 263,974 +0.00(+0.06%)
Dec 16, 2002 2.613 2.672 2.613 2.666 325,280 +0.05(+2.00%)
Dec 13, 2002 2.687 2.688 2.613 2.613 267,545 -0.07(-2.72%)
Dec 12, 2002 2.703 2.711 2.666 2.687 92,554 -0.01(-0.33%)
Dec 11, 2002 2.666 2.703 2.666 2.696 63,984 +0.03(+1.12%)
Dec 10, 2002 2.613 2.696 2.613 2.666 117,553 +0.06(+2.29%)
Dec 09, 2002 2.666 2.711 2.603 2.606 76,186 -0.04(-1.69%)
Dec 06, 2002 2.658 2.685 2.566 2.651 108,625 -0.04(-1.39%)
Dec 05, 2002 2.742 2.761 2.688 2.688 58,627 -0.04(-1.64%)
Dec 04, 2002 2.718 2.782 2.681 2.733 73,805 +0.00(+0.00%)
Dec 03, 2002 2.727 2.782 2.720 2.733 104,458 -0.01(-0.33%)
Dec 02, 2002 2.688 2.742 2.688 2.742 104,756 +0.05(+2.00%)
Nov 29, 2002 2.778 2.778 2.666 2.688 107,137 -0.10(-3.74%)
Nov 27, 2002 2.803 2.830 2.718 2.793 407,121 -0.01(-0.37%)
Nov 26, 2002 2.733 2.830 2.688 2.803 307,721 -0.06(-2.14%)
Nov 25, 2002 2.846 2.867 2.829 2.864 108,922 +0.00(+0.10%)
Nov 22, 2002 2.818 2.872 2.808 2.861 53,270 +0.04(+1.54%)
Nov 21, 2002 2.739 2.823 2.728 2.818 113,386 +0.08(+2.89%)
Nov 20, 2002 2.688 2.769 2.688 2.739 99,399 +0.05(+1.89%)
Nov 19, 2002 2.776 2.815 2.688 2.688 237,785 -0.08(-2.76%)
Nov 18, 2002 2.845 2.845 2.718 2.764 235,999 -0.06(-2.06%)
Nov 15, 2002 2.864 2.867 2.778 2.823 81,840 -0.04(-1.46%)
Nov 14, 2002 2.718 2.864 2.688 2.864 317,542 +0.16(+6.08%)
Nov 13, 2002 2.575 2.736 2.575 2.700 145,528 +0.09(+3.55%)
Nov 12, 2002 2.655 2.673 2.590 2.607 186,894 -0.03(-1.24%)
Nov 11, 2002 2.651 2.715 2.640 2.640 90,769 -0.03(-1.23%)
Nov 08, 2002 2.621 2.711 2.621 2.673 194,037 +0.05(+1.99%)
Nov 07, 2002 2.700 2.700 2.613 2.621 136,004 -0.09(-3.31%)
Nov 06, 2002 2.636 2.728 2.636 2.711 139,873 +0.05(+1.85%)
Nov 05, 2002 2.711 2.711 2.655 2.661 147,908 -0.04(-1.60%)
Nov 04, 2002 2.673 2.740 2.666 2.705 162,789 +0.03(+1.17%)
Nov 01, 2002 2.584 2.673 2.539 2.673 232,130 +0.07(+2.87%)
Oct 31, 2002 2.554 2.599 2.539 2.599 97,316 +0.04(+1.75%)
Oct 30, 2002 2.539 2.606 2.524 2.554 125,291 +0.01(+0.59%)
Oct 29, 2002 2.472 2.539 2.449 2.539 208,619 +0.04(+1.80%)
Oct 28, 2002 2.487 2.494 2.452 2.494 263,676 +0.01(+0.60%)
Oct 25, 2002 2.389 2.479 2.389 2.479 29,760 +0.08(+3.43%)
Oct 24, 2002 2.449 2.449 2.330 2.397 207,131 -0.06(-2.37%)
Oct 23, 2002 2.277 2.494 2.270 2.455 507,116 +0.18(+7.80%)
Oct 22, 2002 2.248 2.375 2.195 2.277 1,560,929 -0.29(-11.34%)
Oct 21, 2002 2.613 2.633 2.524 2.569 133,028 -0.08(-3.10%)
Oct 18, 2002 2.643 2.673 2.585 2.651 139,575 +0.01(+0.28%)
Oct 17, 2002 2.584 2.672 2.584 2.643 103,565 +0.08(+3.21%)
Oct 16, 2002 2.682 2.682 2.539 2.561 119,338 -0.12(-4.56%)
Oct 15, 2002 2.561 2.685 2.558 2.684 110,410 +0.15(+6.02%)
Oct 14, 2002 2.555 2.555 2.466 2.531 87,495 -0.02(-0.88%)
Oct 11, 2002 2.509 2.569 2.487 2.554 224,392 +0.04(+1.79%)
Oct 10, 2002 2.464 2.584 2.449 2.509 171,419 +0.03(+1.14%)
Oct 09, 2002 2.546 2.576 2.448 2.481 183,323 -0.04(-1.72%)
Oct 08, 2002 2.539 2.554 2.458 2.524 158,324 -0.01(-0.59%)
Oct 07, 2002 2.643 2.664 2.539 2.539 165,765 -0.07(-2.86%)
Oct 04, 2002 2.688 2.688 2.612 2.613 150,587 -0.10(-3.69%)
Oct 03, 2002 2.681 2.760 2.681 2.714 79,460 +0.06(+2.08%)
Oct 02, 2002 2.628 2.827 2.582 2.658 276,175 +0.05(+2.01%)
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.