Applied Industrial Technologies (NY: AIT )

89.16 USD +1.65 (+1.89%)
Official Closing Price Updated: 7:00 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 9.222 9.458 9.089 9.244 92,700 -0.04(-0.38%)
Feb 26, 2004 9.156 9.387 9.067 9.280 95,600 +0.12(+1.31%)
Feb 25, 2004 9.218 9.356 8.996 9.160 131,100 -0.06(-0.63%)
Feb 24, 2004 9.444 9.444 9.098 9.218 101,600 -0.28(-2.95%)
Feb 23, 2004 9.502 9.636 9.387 9.498 57,900 -0.00(-0.05%)
Feb 20, 2004 9.716 9.716 9.244 9.502 67,000 -0.25(-2.55%)
Feb 19, 2004 9.711 9.778 9.689 9.751 64,000 +0.08(+0.87%)
Feb 18, 2004 9.800 9.822 9.556 9.667 48,000 -0.11(-1.09%)
Feb 17, 2004 9.907 9.907 9.600 9.773 100,700 -0.14(-1.39%)
Feb 13, 2004 10.51 10.52 9.644 9.911 163,800 -0.60(-5.71%)
Feb 12, 2004 10.47 10.51 10.29 10.51 73,300 +0.04(+0.38%)
Feb 11, 2004 10.21 10.68 10.21 10.47 65,400 +0.25(+2.48%)
Feb 10, 2004 10.11 10.38 9.956 10.22 87,400 +0.16(+1.55%)
Feb 09, 2004 10.16 10.16 10.01 10.06 43,200 -0.09(-0.92%)
Feb 06, 2004 10.11 10.18 9.893 10.16 72,100 +0.03(+0.31%)
Feb 05, 2004 10.18 10.18 10.00 10.12 45,300 -0.05(-0.52%)
Feb 04, 2004 10.22 10.37 9.956 10.18 170,900 +0.02(+0.22%)
Feb 03, 2004 10.84 10.84 9.978 10.16 179,800 -0.73(-6.70%)
Feb 02, 2004 11.02 11.10 10.87 10.88 39,500 -0.09(-0.81%)
Jan 30, 2004 11.13 11.18 10.96 10.97 26,200 -0.14(-1.24%)
Jan 29, 2004 11.07 11.16 10.90 11.11 70,400 +0.06(+0.56%)
Jan 28, 2004 11.16 11.29 10.99 11.05 35,100 -0.12(-1.07%)
Jan 27, 2004 11.52 11.59 11.17 11.17 38,500 -0.36(-3.16%)
Jan 26, 2004 11.53 11.63 11.51 11.53 39,800 +0.00(+0.00%)
Jan 23, 2004 11.34 11.53 11.32 11.53 92,600 +0.16(+1.37%)
Jan 22, 2004 11.11 11.41 11.11 11.38 85,700 +0.18(+1.59%)
Jan 21, 2004 11.43 11.43 11.16 11.20 42,500 -0.23(-2.02%)
Jan 20, 2004 11.36 11.46 11.24 11.43 117,000 +0.12(+1.06%)
Jan 16, 2004 11.26 11.33 11.12 11.31 73,000 +0.06(+0.55%)
Jan 15, 2004 10.91 11.25 10.80 11.25 60,800 +0.35(+3.18%)
Jan 14, 2004 11.11 11.16 10.71 10.90 139,700 -0.21(-1.88%)
Jan 13, 2004 10.98 11.11 10.71 11.11 99,800 +0.16(+1.42%)
Jan 12, 2004 10.80 10.96 10.78 10.96 25,500 +0.18(+1.69%)
Jan 09, 2004 10.84 10.92 10.73 10.77 52,100 -0.08(-0.70%)
Jan 08, 2004 10.93 10.98 10.82 10.85 53,600 -0.04(-0.37%)
Jan 07, 2004 10.85 10.93 10.83 10.89 29,800 +0.06(+0.53%)
Jan 06, 2004 10.80 10.99 10.80 10.83 23,400 -0.02(-0.20%)
Jan 05, 2004 10.96 10.98 10.76 10.85 38,000 -0.06(-0.53%)
Jan 02, 2004 10.60 10.91 10.57 10.91 35,500 +0.31(+2.89%)
Dec 31, 2003 10.87 10.95 10.60 10.60 67,300 -0.31(-2.81%)
Dec 30, 2003 11.02 11.02 10.89 10.91 56,100 -0.07(-0.61%)
Dec 29, 2003 10.80 10.98 10.71 10.98 67,100 +0.18(+1.65%)
Dec 26, 2003 10.72 10.82 10.70 10.80 11,600 +0.06(+0.54%)
Dec 24, 2003 11.02 11.02 10.74 10.74 16,000 -0.31(-2.78%)
Dec 23, 2003 10.81 11.05 10.74 11.05 49,500 +0.18(+1.68%)
Dec 22, 2003 10.80 10.88 10.69 10.87 33,300 +0.06(+0.58%)
Dec 19, 2003 10.64 10.82 10.50 10.80 58,200 +0.14(+1.29%)
Dec 18, 2003 10.51 10.75 10.51 10.67 75,500 +0.10(+0.93%)
Dec 17, 2003 10.53 10.58 10.32 10.57 31,300 -0.01(-0.13%)
Dec 16, 2003 10.49 10.58 10.16 10.58 43,500 +0.08(+0.80%)
Dec 15, 2003 10.73 10.74 10.50 10.50 46,800 -0.24(-2.19%)
Dec 12, 2003 10.67 10.69 10.58 10.73 42,200 +0.07(+0.62%)
Dec 11, 2003 10.36 10.72 10.36 10.67 62,500 +0.26(+2.52%)
Dec 10, 2003 10.62 10.63 10.33 10.40 53,000 -0.26(-2.46%)
Dec 09, 2003 10.87 10.87 10.54 10.67 67,200 -0.15(-1.36%)
Dec 08, 2003 10.61 10.81 10.61 10.81 41,400 +0.24(+2.31%)
Dec 05, 2003 10.67 10.67 10.59 10.57 22,400 -0.13(-1.25%)
Dec 04, 2003 10.72 10.73 10.56 10.70 76,000 -0.01(-0.08%)
Dec 03, 2003 10.67 10.81 10.67 10.71 92,800 +0.10(+0.96%)
Dec 02, 2003 10.60 10.64 10.49 10.61 45,100 +0.12(+1.14%)
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.