Applied Industrial Technologies (NY: AIT )

100.10 USD -0.16 (-0.16%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 7.027 7.351 7.027 7.320 28,600 +0.30(+4.24%)
Jan 30, 2003 7.333 7.338 6.827 7.022 69,200 -0.36(-4.82%)
Jan 29, 2003 7.280 7.444 7.147 7.378 31,800 +0.04(+0.61%)
Jan 28, 2003 7.111 7.360 7.022 7.333 32,100 +0.16(+2.17%)
Jan 27, 2003 7.116 7.222 6.978 7.178 54,900 +0.07(+0.94%)
Jan 24, 2003 7.284 7.333 7.044 7.111 66,500 -0.18(-2.44%)
Jan 23, 2003 7.333 7.444 7.276 7.289 33,600 -0.02(-0.30%)
Jan 22, 2003 7.444 7.493 7.289 7.311 31,100 -0.16(-2.08%)
Jan 21, 2003 7.511 7.689 7.360 7.467 67,600 -0.09(-1.18%)
Jan 17, 2003 7.756 7.756 7.471 7.556 43,600 -0.22(-2.80%)
Jan 16, 2003 7.822 7.844 7.698 7.773 36,500 +0.00(+0.06%)
Jan 15, 2003 7.667 7.756 7.631 7.769 40,300 -0.01(-0.11%)
Jan 14, 2003 7.884 7.996 7.689 7.778 65,600 -0.09(-1.13%)
Jan 13, 2003 7.867 7.867 7.729 7.867 17,600 +0.04(+0.51%)
Jan 10, 2003 7.978 8.022 7.707 7.827 29,200 -0.13(-1.62%)
Jan 09, 2003 7.667 8.058 7.667 7.956 46,800 +0.32(+4.25%)
Jan 08, 2003 8.000 8.044 7.582 7.631 44,200 -0.40(-4.93%)
Jan 07, 2003 8.311 8.311 8.013 8.027 35,500 -0.18(-2.17%)
Jan 06, 2003 8.111 8.356 8.111 8.204 36,800 +0.12(+1.43%)
Jan 03, 2003 8.240 8.240 8.062 8.089 36,500 -0.15(-1.83%)
Jan 02, 2003 8.356 8.364 8.218 8.240 83,100 -0.16(-1.90%)
Dec 31, 2002 7.778 8.444 7.778 8.400 117,300 +0.67(+8.68%)
Dec 30, 2002 7.822 7.867 7.644 7.729 40,000 -0.05(-0.63%)
Dec 27, 2002 7.844 7.889 7.778 7.778 12,600 -0.08(-1.02%)
Dec 26, 2002 7.911 7.987 7.778 7.858 23,900 -0.09(-1.17%)
Dec 24, 2002 7.947 7.969 7.916 7.951 5,400 -0.00(-0.06%)
Dec 23, 2002 7.956 7.987 7.871 7.956 27,800 -0.02(-0.28%)
Dec 20, 2002 7.956 8.062 7.867 7.978 62,300 +0.04(+0.45%)
Dec 19, 2002 7.844 7.947 7.671 7.942 28,500 +0.14(+1.82%)
Dec 18, 2002 7.938 7.947 7.733 7.800 49,400 -0.14(-1.74%)
Dec 17, 2002 7.938 7.996 7.916 7.938 88,700 +0.00(+0.06%)
Dec 16, 2002 7.778 7.951 7.778 7.933 109,300 +0.16(+2.00%)
Dec 13, 2002 7.996 8.000 7.778 7.778 89,900 -0.22(-2.72%)
Dec 12, 2002 8.044 8.067 7.933 7.996 31,100 -0.03(-0.33%)
Dec 11, 2002 7.933 8.044 7.933 8.022 21,500 +0.09(+1.12%)
Dec 10, 2002 7.778 8.022 7.778 7.933 39,500 +0.18(+2.29%)
Dec 09, 2002 7.933 8.067 7.747 7.756 25,600 -0.13(-1.69%)
Dec 06, 2002 7.911 7.991 7.636 7.889 36,500 -0.11(-1.39%)
Dec 05, 2002 8.160 8.218 8.000 8.000 19,700 -0.13(-1.64%)
Dec 04, 2002 8.089 8.280 7.978 8.133 24,800 +0.00(+0.00%)
Dec 03, 2002 8.116 8.280 8.093 8.133 35,100 -0.03(-0.33%)
Dec 02, 2002 8.000 8.160 8.000 8.160 35,200 +0.16(+2.00%)
Nov 29, 2002 8.267 8.267 7.933 8.000 36,000 -0.31(-3.74%)
Nov 27, 2002 8.342 8.422 8.089 8.311 136,800 -0.03(-0.37%)
Nov 26, 2002 8.133 8.422 8.000 8.342 103,400 -0.18(-2.14%)
Nov 25, 2002 8.471 8.533 8.418 8.524 36,600 +0.01(+0.10%)
Nov 22, 2002 8.387 8.547 8.356 8.516 17,900 +0.13(+1.54%)
Nov 21, 2002 8.151 8.400 8.120 8.387 38,100 +0.24(+2.89%)
Nov 20, 2002 8.000 8.240 8.000 8.151 33,400 +0.15(+1.89%)
Nov 19, 2002 8.262 8.378 8.000 8.000 79,900 -0.23(-2.76%)
Nov 18, 2002 8.467 8.467 8.089 8.227 79,300 -0.17(-2.06%)
Nov 15, 2002 8.524 8.533 8.267 8.400 27,500 -0.12(-1.46%)
Nov 14, 2002 8.089 8.524 8.000 8.524 106,700 +0.49(+6.08%)
Nov 13, 2002 7.662 8.142 7.662 8.036 48,900 +0.28(+3.55%)
Nov 12, 2002 7.902 7.956 7.707 7.760 62,800 -0.10(-1.24%)
Nov 11, 2002 7.889 8.080 7.858 7.858 30,500 -0.10(-1.23%)
Nov 08, 2002 7.800 8.067 7.800 7.956 65,200 +0.16(+1.99%)
Nov 07, 2002 8.036 8.036 7.778 7.800 45,700 -0.27(-3.31%)
Nov 06, 2002 7.844 8.120 7.844 8.067 47,000 +0.15(+1.85%)
Nov 05, 2002 8.067 8.067 7.902 7.920 49,700 -0.13(-1.60%)
Nov 04, 2002 7.956 8.156 7.933 8.049 54,700 +0.09(+1.17%)
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.