Applied Industrial Technologies (NY: AIT )

197.88 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 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%)
Oct 01, 2002 2.524 2.613 2.509 2.606 194,334 +0.07(+2.95%)
Sep 30, 2002 2.539 2.551 2.509 2.531 166,062 +0.01(+0.30%)
Sep 27, 2002 2.646 2.649 2.509 2.524 131,540 -0.15(-5.69%)
Sep 26, 2002 2.606 2.702 2.599 2.676 143,444 +0.14(+5.72%)
Sep 25, 2002 2.494 2.567 2.493 2.531 81,245 +0.03(+1.38%)
Sep 24, 2002 2.534 2.539 2.482 2.497 132,731 -0.04(-1.65%)
Sep 23, 2002 2.570 2.570 2.509 2.539 98,209 -0.03(-1.16%)
Sep 20, 2002 2.643 2.651 2.569 2.569 246,117 -0.03(-1.32%)
Sep 19, 2002 2.688 2.696 2.599 2.603 108,625 -0.08(-2.90%)
Sep 18, 2002 2.717 2.755 2.673 2.681 155,646 -0.04(-1.37%)
Sep 17, 2002 2.734 2.778 2.718 2.718 121,422 +0.00(+0.05%)
Sep 16, 2002 2.808 2.808 2.703 2.717 105,946 -0.09(-3.04%)
Sep 13, 2002 2.724 2.815 2.673 2.802 111,303 +0.08(+2.85%)
Sep 12, 2002 2.763 2.785 2.718 2.724 55,949 -0.05(-1.67%)
Sep 11, 2002 2.843 2.843 2.770 2.770 69,043 -0.07(-2.57%)
Sep 10, 2002 2.852 2.852 2.763 2.843 212,488 -0.01(-0.31%)
Sep 09, 2002 2.836 2.867 2.805 2.852 262,783 +0.05(+1.92%)
Sep 06, 2002 2.763 2.823 2.688 2.799 295,520 +0.04(+1.57%)
Sep 05, 2002 2.837 2.837 2.643 2.755 380,634 -0.07(-2.38%)
Sep 04, 2002 2.837 2.912 2.776 2.823 620,502 +0.01(+0.27%)
Sep 03, 2002 2.539 2.815 2.479 2.815 911,261 +0.45(+18.93%)
Aug 30, 2002 2.346 2.418 2.346 2.367 29,760 +0.02(+0.89%)
Aug 29, 2002 2.360 2.416 2.330 2.346 194,037 -0.01(-0.57%)
Aug 28, 2002 2.434 2.434 2.360 2.360 152,670 -0.09(-3.66%)
Aug 27, 2002 2.434 2.495 2.428 2.449 216,060 +0.03(+1.23%)
Aug 26, 2002 2.472 2.472 2.412 2.419 155,348 -0.04(-1.82%)
Aug 23, 2002 2.509 2.536 2.464 2.464 43,450 -0.06(-2.37%)
Aug 22, 2002 2.610 2.612 2.487 2.524 56,842 -0.09(-3.37%)
Aug 21, 2002 2.531 2.612 2.531 2.612 44,342 +0.08(+3.19%)
Aug 20, 2002 2.516 2.539 2.419 2.531 113,684 +0.07(+2.79%)
Aug 16, 2002 2.427 2.487 2.427 2.463 82,436 -0.00(-0.06%)
Aug 15, 2002 2.554 2.554 2.421 2.464 92,852 -0.09(-3.51%)
Aug 14, 2002 2.382 2.569 2.382 2.554 141,956 +0.18(+7.48%)
Aug 13, 2002 2.395 2.433 2.375 2.376 82,436 -0.01(-0.56%)
Aug 12, 2002 2.345 2.434 2.285 2.389 69,341 -0.15(-5.88%)
Aug 07, 2002 2.424 2.539 2.412 2.539 98,209 +0.15(+6.38%)
Aug 06, 2002 2.300 2.386 2.277 2.386 177,073 +0.11(+4.79%)
Aug 05, 2002 2.240 2.301 2.240 2.277 238,082 +0.03(+1.33%)
Aug 02, 2002 2.389 2.389 2.212 2.248 134,516 -0.12(-5.23%)
Aug 01, 2002 2.367 2.404 2.345 2.372 47,318 +0.00(+0.19%)
Jul 31, 2002 2.442 2.442 2.367 2.367 57,437 -0.08(-3.35%)
Jul 30, 2002 2.419 2.449 2.360 2.449 106,839 +0.03(+1.23%)
Jul 29, 2002 2.330 2.419 2.330 2.419 223,797 +0.10(+4.52%)
Jul 26, 2002 2.352 2.352 2.307 2.315 111,601 -0.04(-1.52%)
Jul 25, 2002 2.389 2.404 2.277 2.351 99,994 -0.07(-2.84%)
Jul 24, 2002 2.263 2.419 2.248 2.419 119,338 +0.13(+5.88%)
Jul 23, 2002 2.479 2.479 2.263 2.285 198,203 -0.21(-8.38%)
Jul 22, 2002 2.434 2.554 2.434 2.494 82,436 +0.06(+2.45%)
Jul 19, 2002 2.606 2.610 2.409 2.434 147,313 -0.24(-8.94%)
Jul 17, 2002 2.696 2.703 2.605 2.673 62,496 +0.08(+3.11%)
Jul 12, 2002 2.651 2.700 2.587 2.593 53,270 -0.07(-2.47%)
Jul 11, 2002 2.800 2.800 2.658 2.658 75,293 -0.15(-5.32%)
Jul 10, 2002 2.867 2.867 2.800 2.808 47,318 -0.06(-2.08%)
Jul 09, 2002 2.852 2.950 2.852 2.867 167,253 +0.01(+0.42%)
Jul 08, 2002 2.852 2.897 2.840 2.855 101,780 +0.02(+0.63%)
Jul 05, 2002 2.837 2.882 2.824 2.837 67,258 +0.00(+0.00%)
Jul 04, 2002 2.872 2.872 2.675 2.837 247,605 +0.00(+0.00%)
Jul 03, 2002 2.872 2.872 2.675 2.837 247,605 -0.04(-1.30%)
Jul 02, 2002 2.912 2.912 2.852 2.875 77,079 -0.03(-0.93%)
Jul 01, 2002 2.927 2.941 2.887 2.902 266,950 -0.01(-0.36%)
Jun 28, 2002 2.923 2.972 2.873 2.912 339,565 -0.01(-0.36%)
Jun 27, 2002 2.905 2.926 2.867 2.923 143,444 +0.01(+0.41%)
Jun 26, 2002 2.837 2.912 2.837 2.911 14,284,959 +0.07(+2.31%)
Jun 25, 2002 2.935 2.978 2.845 2.845 144,635 -0.19(-6.39%)
Jun 21, 2002 2.845 2.872 2.842 3.039 202,965 +0.21(+7.44%)
Jun 20, 2002 2.867 2.985 2.800 2.829 145,825 -0.02(-0.84%)
Jun 19, 2002 2.834 2.912 2.779 2.852 326,470 +0.02(+0.58%)
Jun 18, 2002 2.860 2.860 2.836 2.836 236,297 -0.03(-1.04%)
Jun 17, 2002 2.837 2.867 2.837 2.866 173,502 +0.01(+0.47%)
Jun 14, 2002 2.860 2.879 2.837 2.852 107,732 -0.03(-0.93%)
Jun 12, 2002 2.927 2.935 2.867 2.879 89,280 -0.06(-1.98%)
Jun 11, 2002 2.950 3.002 2.935 2.938 117,553 -0.01(-0.41%)
Jun 10, 2002 2.987 3.009 2.950 2.950 77,972 -0.04(-1.25%)
Jun 07, 2002 2.927 2.987 2.905 2.987 45,235 +0.04(+1.21%)
Jun 06, 2002 2.987 2.987 2.848 2.951 108,327 -0.05(-1.69%)
Jun 05, 2002 3.009 3.020 3.002 3.002 113,386 +0.05(+1.77%)
May 31, 2002 3.053 3.069 2.950 2.950 101,780 -0.10(-3.19%)
May 28, 2002 3.099 3.099 2.994 3.047 28,569 -0.05(-1.69%)
May 27, 2002 3.136 3.166 3.099 3.099 128,862 +0.00(+0.00%)
May 24, 2002 3.136 3.166 3.099 3.099 126,183 -0.05(-1.66%)
May 23, 2002 2.979 3.174 2.979 3.151 276,771 +0.17(+5.76%)
May 22, 2002 2.897 2.987 2.875 2.979 61,306 +0.07(+2.31%)
May 21, 2002 2.950 2.961 2.851 2.912 82,138 -0.03(-1.07%)
May 20, 2002 3.030 3.054 2.942 2.944 43,450 -0.09(-2.91%)
May 17, 2002 3.002 3.032 2.964 3.032 32,438 +0.04(+1.50%)
May 16, 2002 3.114 3.114 2.942 2.987 104,756 -0.11(-3.61%)
May 15, 2002 3.002 3.099 2.987 3.099 94,340 +0.10(+3.49%)
May 14, 2002 2.979 3.054 2.912 2.994 155,348 +0.03(+1.01%)
May 13, 2002 2.894 3.002 2.824 2.964 111,006 +0.16(+5.87%)
May 10, 2002 2.897 2.897 2.791 2.800 78,864 -0.11(-3.85%)
May 09, 2002 2.987 2.987 2.912 2.912 65,472 -0.07(-2.50%)
May 08, 2002 2.935 2.987 2.935 2.987 59,520 +0.04(+1.47%)
May 07, 2002 3.035 3.047 2.912 2.944 101,482 -0.12(-3.85%)
May 06, 2002 3.106 3.121 3.039 3.062 168,145 -0.04(-1.20%)
May 03, 2002 3.136 3.136 3.084 3.099 133,028 -0.01(-0.24%)
May 02, 2002 3.002 3.106 3.002 3.106 147,611 +0.12(+3.95%)
May 01, 2002 2.964 2.996 2.933 2.988 87,792 +0.02(+0.55%)
Apr 30, 2002 2.935 2.994 2.926 2.972 146,420 +0.02(+0.76%)
Apr 29, 2002 2.855 2.954 2.854 2.950 41,069 +0.10(+3.40%)
Apr 26, 2002 2.860 2.882 2.852 2.852 79,460 -0.03(-1.04%)
Apr 25, 2002 2.890 2.891 2.845 2.882 55,949 -0.01(-0.51%)
Apr 24, 2002 2.927 2.944 2.837 2.897 108,625 -0.01(-0.26%)
Apr 23, 2002 2.905 2.920 2.882 2.905 35,712 +0.01(+0.26%)
Apr 22, 2002 2.872 2.927 2.837 2.897 106,244 +0.02(+0.78%)
Apr 19, 2002 2.875 2.882 2.845 2.875 84,221 +0.00(+0.00%)
Apr 18, 2002 2.935 2.935 2.857 2.875 54,163 -0.05(-1.74%)
Apr 17, 2002 2.972 2.972 2.920 2.926 70,234 -0.06(-2.05%)
Apr 16, 2002 2.950 3.039 2.927 2.987 1,309,454 +0.05(+1.78%)
Apr 15, 2002 2.987 3.017 2.912 2.935 78,567 -0.06(-2.00%)
Apr 12, 2002 2.867 3.002 2.854 2.994 128,564 +0.13(+4.43%)
Apr 11, 2002 2.885 2.970 2.855 2.867 104,161 -0.01(-0.26%)
Apr 10, 2002 2.890 2.890 2.855 2.875 238,975 -0.01(-0.31%)
Apr 09, 2002 2.890 2.914 2.857 2.884 178,561 -0.03(-0.97%)
Apr 08, 2002 2.920 2.954 2.861 2.912 53,270 -0.01(-0.26%)
Apr 05, 2002 2.927 2.935 2.914 2.920 33,629 +0.00(+0.15%)
Apr 04, 2002 2.882 2.921 2.860 2.915 29,760 +0.03(+1.14%)
Apr 03, 2002 2.912 2.920 2.869 2.882 46,128 -0.02(-0.82%)
Apr 02, 2002 2.927 2.927 2.890 2.906 104,458 -0.02(-0.71%)
Apr 01, 2002 2.890 2.935 2.852 2.927 114,279 +0.05(+1.82%)
Mar 29, 2002 2.964 2.966 2.852 2.875 45,235 +0.00(+0.00%)
Mar 28, 2002 2.964 2.966 2.852 2.875 45,235 -0.10(-3.51%)
Mar 27, 2002 2.882 2.987 2.882 2.979 71,722 +0.10(+3.64%)
Mar 26, 2002 2.860 2.897 2.857 2.875 100,887 +0.01(+0.47%)
Mar 25, 2002 2.939 2.939 2.855 2.861 105,053 -0.05(-1.64%)
Mar 22, 2002 2.927 2.942 2.896 2.909 55,651 -0.01(-0.26%)
Mar 21, 2002 2.888 2.929 2.870 2.917 54,759 +0.03(+0.93%)
Mar 20, 2002 2.927 2.927 2.890 2.890 43,450 -0.05(-1.63%)
Mar 19, 2002 2.927 2.938 2.905 2.938 63,984 +0.03(+0.97%)
Mar 18, 2002 2.836 2.926 2.830 2.909 72,912 +0.07(+2.58%)
Mar 15, 2002 2.808 2.890 2.808 2.836 148,206 +0.00(+0.05%)
Mar 14, 2002 2.830 2.839 2.785 2.834 155,646 -0.04(-1.40%)
Mar 13, 2002 2.879 2.879 2.837 2.875 24,403 -0.01(-0.26%)
Mar 12, 2002 2.852 2.905 2.852 2.882 84,816 +0.02(+0.78%)
Mar 11, 2002 2.867 2.890 2.839 2.860 320,221 -0.03(-1.19%)
Mar 08, 2002 2.911 2.911 2.845 2.894 169,931 -0.01(-0.51%)
Mar 07, 2002 3.024 3.026 2.890 2.909 164,872 -0.11(-3.56%)
Mar 06, 2002 2.987 3.029 2.929 3.017 99,697 +0.03(+0.90%)
Mar 05, 2002 2.909 3.123 2.905 2.990 259,212 +0.09(+2.93%)
Mar 04, 2002 2.957 2.972 2.905 2.905 163,979 -0.01(-0.51%)
Mar 01, 2002 2.834 2.920 2.823 2.920 263,081 +0.09(+3.00%)
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%)
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.