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 (%)
Feb 28, 2002 2.793 2.834 2.760 2.834 171,717 +0.06(+2.04%)
Feb 27, 2002 2.718 2.778 2.697 2.778 49,402 +0.06(+2.20%)
Feb 26, 2002 2.688 2.725 2.687 2.718 71,424 +0.03(+1.11%)
Feb 25, 2002 2.718 2.718 2.685 2.688 61,008 -0.03(-1.10%)
Feb 22, 2002 2.666 2.718 2.658 2.718 82,436 +0.05(+1.96%)
Feb 21, 2002 2.658 2.703 2.658 2.666 55,949 -0.01(-0.28%)
Feb 20, 2002 2.621 2.711 2.621 2.673 114,874 +0.04(+1.70%)
Feb 19, 2002 2.613 2.628 2.599 2.628 63,091 +0.02(+0.86%)
Feb 18, 2002 2.588 2.618 2.581 2.606 282,425 +0.00(+0.00%)
Feb 15, 2002 2.588 2.618 2.581 2.606 282,425 +0.02(+0.69%)
Feb 14, 2002 2.633 2.640 2.582 2.588 433,905 -0.05(-1.76%)
Feb 13, 2002 2.621 2.652 2.613 2.634 525,865 +0.00(+0.00%)
Feb 12, 2002 2.666 2.666 2.621 2.634 437,774 -0.06(-2.38%)
Feb 11, 2002 2.724 2.725 2.690 2.699 116,660 -0.03(-0.99%)
Feb 08, 2002 2.658 2.725 2.658 2.725 40,771 +0.09(+3.40%)
Feb 07, 2002 2.681 2.694 2.636 2.636 152,075 -0.05(-1.89%)
Feb 06, 2002 2.658 2.703 2.658 2.687 55,056 +0.02(+0.61%)
Feb 05, 2002 2.670 2.681 2.651 2.670 42,259 +0.00(+0.00%)
Feb 04, 2002 2.688 2.778 2.658 2.670 40,176 -0.03(-0.94%)
Feb 01, 2002 2.778 2.778 2.696 2.696 112,791 -0.08(-2.96%)
Jan 31, 2002 2.725 2.778 2.673 2.778 32,736 +0.07(+2.48%)
Jan 30, 2002 2.657 2.718 2.651 2.711 9,939,951 +0.06(+2.25%)
Jan 29, 2002 2.693 2.705 2.636 2.651 446,404 -0.04(-1.66%)
Jan 28, 2002 2.673 2.717 2.673 2.696 58,627 +0.02(+0.84%)
Jan 25, 2002 2.673 2.688 2.636 2.673 54,461 -0.01(-0.28%)
Jan 24, 2002 2.666 2.688 2.615 2.681 79,162 +0.02(+0.79%)
Jan 23, 2002 2.628 2.693 2.628 2.660 54,461 +0.04(+1.42%)
Jan 22, 2002 2.643 2.688 2.609 2.622 187,192 -0.02(-0.79%)
Jan 21, 2002 2.649 2.673 2.599 2.643 53,568 +0.00(+0.00%)
Jan 18, 2002 2.649 2.673 2.599 2.643 53,270 -0.04(-1.61%)
Jan 17, 2002 2.645 2.711 2.636 2.687 61,603 +0.01(+0.45%)
Jan 16, 2002 2.717 2.717 2.645 2.675 416,644 -0.03(-0.99%)
Jan 15, 2002 2.673 2.748 2.584 2.702 95,233 +0.01(+0.50%)
Jan 14, 2002 2.763 2.778 2.688 2.688 58,032 -0.07(-2.70%)
Jan 11, 2002 2.809 2.851 2.763 2.763 49,402 -0.04(-1.60%)
Jan 10, 2002 2.763 2.815 2.763 2.808 25,891 +0.02(+0.80%)
Dec 31, 2001 2.688 2.785 2.688 2.785 98,209 +0.11(+4.19%)
Dec 28, 2001 2.748 2.787 2.673 2.673 67,258 -0.09(-3.19%)
Dec 27, 2001 2.673 2.761 2.672 2.761 103,565 +0.09(+3.30%)
Dec 26, 2001 2.599 2.778 2.599 2.673 136,004 +0.06(+2.29%)
Dec 24, 2001 2.613 2.667 2.613 2.613 30,653 -0.03(-1.13%)
Dec 21, 2001 2.628 2.688 2.628 2.643 191,061 +0.03(+1.32%)
Dec 20, 2001 2.658 2.681 2.606 2.609 110,410 -0.06(-2.13%)
Dec 19, 2001 2.711 2.711 2.651 2.666 66,365 -0.04(-1.65%)
Dec 18, 2001 2.658 2.711 2.658 2.711 74,698 +0.07(+2.54%)
Dec 17, 2001 2.688 2.700 2.503 2.643 307,721 -0.04(-1.67%)
Dec 14, 2001 2.658 2.763 2.642 2.688 161,598 +0.03(+1.12%)
Dec 13, 2001 2.688 2.763 2.658 2.658 89,578 -0.03(-1.06%)
Dec 12, 2001 2.681 2.739 2.681 2.687 72,020 +0.03(+1.07%)
Dec 11, 2001 2.788 2.788 2.599 2.658 155,944 -0.13(-4.61%)
Dec 10, 2001 2.830 2.837 2.748 2.787 52,675 -0.05(-1.74%)
Dec 07, 2001 2.897 2.905 2.740 2.836 122,612 -0.07(-2.41%)
Dec 06, 2001 2.860 2.906 2.837 2.906 134,516 +0.04(+1.35%)
Dec 05, 2001 2.815 2.890 2.815 2.867 80,055 +0.04(+1.59%)
Dec 04, 2001 2.766 2.903 2.766 2.823 108,922 +0.07(+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.