Applied Industrial Technologies (NY: AIT )

89.70 USD +0.65 (+0.73%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2002 8.311 8.436 8.213 8.436 57,700 +0.17(+2.04%)
Feb 27, 2002 8.089 8.267 8.027 8.267 16,600 +0.18(+2.20%)
Feb 26, 2002 8.000 8.111 7.996 8.089 24,000 +0.09(+1.11%)
Feb 25, 2002 8.089 8.089 7.991 8.000 20,500 -0.09(-1.10%)
Feb 22, 2002 7.933 8.089 7.911 8.089 27,700 +0.16(+1.96%)
Feb 21, 2002 7.911 8.044 7.911 7.933 18,800 -0.02(-0.28%)
Feb 20, 2002 7.800 8.067 7.800 7.956 38,600 +0.13(+1.70%)
Feb 19, 2002 7.778 7.822 7.733 7.822 21,200 +0.07(+0.86%)
Feb 18, 2002 7.702 7.791 7.680 7.756 94,900 +0.00(+0.00%)
Feb 15, 2002 7.702 7.791 7.680 7.756 94,900 +0.05(+0.69%)
Feb 14, 2002 7.836 7.858 7.684 7.702 145,800 -0.14(-1.76%)
Feb 13, 2002 7.800 7.893 7.778 7.840 176,700 +0.00(+0.00%)
Feb 12, 2002 7.933 7.933 7.800 7.840 147,100 -0.19(-2.38%)
Feb 11, 2002 8.107 8.111 8.004 8.031 39,200 -0.08(-0.99%)
Feb 08, 2002 7.911 8.111 7.911 8.111 13,700 +0.27(+3.40%)
Feb 07, 2002 7.978 8.018 7.844 7.844 51,100 -0.15(-1.89%)
Feb 06, 2002 7.911 8.044 7.911 7.996 18,500 +0.05(+0.61%)
Feb 05, 2002 7.947 7.978 7.889 7.947 14,200 +0.00(+0.00%)
Feb 04, 2002 8.000 8.267 7.911 7.947 13,500 -0.08(-0.94%)
Feb 01, 2002 8.267 8.267 8.022 8.022 37,900 -0.24(-2.96%)
Jan 31, 2002 8.111 8.267 7.956 8.267 11,000 +0.20(+2.48%)
Jan 30, 2002 7.907 8.089 7.889 8.067 3,340,000 +0.18(+2.25%)
Jan 29, 2002 8.013 8.049 7.844 7.889 150,000 -0.13(-1.66%)
Jan 28, 2002 7.956 8.084 7.956 8.022 19,700 +0.07(+0.84%)
Jan 25, 2002 7.956 8.000 7.844 7.956 18,300 -0.02(-0.28%)
Jan 24, 2002 7.933 8.000 7.782 7.978 26,600 +0.06(+0.79%)
Jan 23, 2002 7.822 8.013 7.822 7.916 18,300 +0.11(+1.42%)
Jan 22, 2002 7.867 8.000 7.764 7.804 62,900 -0.06(-0.79%)
Jan 21, 2002 7.884 7.956 7.733 7.867 18,000 +0.00(+0.00%)
Jan 18, 2002 7.884 7.956 7.733 7.867 17,900 -0.13(-1.61%)
Jan 17, 2002 7.871 8.067 7.844 7.996 20,700 +0.04(+0.45%)
Jan 16, 2002 8.084 8.084 7.871 7.960 140,000 -0.08(-1.00%)
Jan 15, 2002 7.956 8.178 7.689 8.040 32,000 +0.04(+0.50%)
Jan 14, 2002 8.222 8.267 8.000 8.000 19,500 -0.22(-2.70%)
Jan 11, 2002 8.360 8.484 8.222 8.222 16,600 -0.13(-1.60%)
Jan 10, 2002 8.222 8.378 8.222 8.356 8,700 +0.07(+0.80%)
Dec 31, 2001 8.000 8.289 8.000 8.289 33,000 +0.33(+4.19%)
Dec 28, 2001 8.178 8.293 7.956 7.956 22,600 -0.26(-3.19%)
Dec 27, 2001 7.956 8.218 7.951 8.218 34,800 +0.26(+3.30%)
Dec 26, 2001 7.733 8.267 7.733 7.956 45,700 +0.18(+2.29%)
Dec 24, 2001 7.778 7.938 7.778 7.778 10,300 -0.09(-1.13%)
Dec 21, 2001 7.822 8.000 7.822 7.867 64,200 +0.10(+1.32%)
Dec 20, 2001 7.911 7.978 7.756 7.764 37,100 -0.17(-2.13%)
Dec 19, 2001 8.067 8.067 7.889 7.933 22,300 -0.13(-1.65%)
Dec 18, 2001 7.911 8.067 7.911 8.067 25,100 +0.20(+2.54%)
Dec 17, 2001 8.000 8.036 7.449 7.867 103,400 -0.13(-1.67%)
Dec 14, 2001 7.911 8.222 7.862 8.000 54,300 +0.09(+1.12%)
Dec 13, 2001 8.000 8.222 7.911 7.911 30,100 -0.08(-1.06%)
Dec 12, 2001 7.978 8.151 7.978 7.996 24,200 +0.08(+1.07%)
Dec 11, 2001 8.298 8.298 7.733 7.911 52,400 -0.38(-4.61%)
Dec 10, 2001 8.422 8.444 8.178 8.293 17,700 -0.15(-1.74%)
Dec 07, 2001 8.622 8.644 8.156 8.440 41,200 -0.21(-2.41%)
Dec 06, 2001 8.511 8.649 8.444 8.649 45,200 +0.12(+1.35%)
Dec 05, 2001 8.378 8.600 8.378 8.533 26,900 +0.13(+1.59%)
Dec 04, 2001 8.231 8.640 8.231 8.400 36,600 +0.22(+2.72%)
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.