Applied Industrial Technologies (NY: AIT )

87.51 USD -2.19 (-2.44%)
Official Closing Price Updated: 7:00 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 11.84 11.96 11.73 11.89 49,900 +0.09(+0.79%)
May 27, 2004 11.89 11.99 11.70 11.80 49,200 -0.08(-0.71%)
May 26, 2004 11.88 11.89 11.68 11.88 31,500 -0.02(-0.15%)
May 25, 2004 11.53 11.90 11.45 11.90 51,200 +0.44(+3.88%)
May 24, 2004 11.40 11.57 11.40 11.45 45,100 +0.10(+0.86%)
May 21, 2004 11.40 11.40 11.26 11.36 92,200 -0.02(-0.20%)
May 20, 2004 11.16 11.55 11.16 11.38 69,200 +0.21(+1.91%)
May 19, 2004 11.38 11.44 11.10 11.16 101,800 -0.19(-1.68%)
May 18, 2004 11.16 11.36 11.02 11.36 58,700 +0.12(+1.07%)
May 17, 2004 11.60 11.64 11.18 11.24 55,400 -0.37(-3.18%)
May 14, 2004 11.56 11.77 11.36 11.60 65,400 -0.06(-0.49%)
May 13, 2004 11.42 11.71 11.41 11.66 138,300 +0.25(+2.18%)
May 12, 2004 11.48 11.48 11.16 11.41 46,000 -0.06(-0.54%)
May 11, 2004 11.33 11.60 11.33 11.48 66,100 +0.24(+2.14%)
May 10, 2004 11.29 11.40 11.06 11.24 97,000 -0.07(-0.63%)
May 07, 2004 11.82 11.84 11.31 11.31 42,700 -0.54(-4.54%)
May 06, 2004 11.74 11.92 11.37 11.84 64,000 +0.10(+0.87%)
May 05, 2004 12.11 12.11 11.74 11.74 59,000 -0.36(-3.01%)
May 04, 2004 11.53 12.11 11.53 12.11 107,700 +0.57(+4.97%)
May 03, 2004 11.70 11.80 11.47 11.53 120,400 -0.15(-1.26%)
Apr 30, 2004 11.67 11.79 11.58 11.68 69,400 +0.08(+0.69%)
Apr 29, 2004 11.82 11.98 11.34 11.60 73,900 -0.24(-2.06%)
Apr 28, 2004 11.66 11.92 11.61 11.84 82,900 +0.23(+1.99%)
Apr 27, 2004 11.96 11.96 11.57 11.61 84,900 -0.33(-2.79%)
Apr 26, 2004 11.65 12.11 11.65 11.95 143,600 +0.30(+2.56%)
Apr 23, 2004 11.53 11.77 11.35 11.65 41,100 +0.09(+0.81%)
Apr 22, 2004 11.44 11.92 11.44 11.56 91,100 +0.11(+0.97%)
Apr 21, 2004 11.30 11.55 11.21 11.44 100,300 +0.15(+1.34%)
Apr 20, 2004 11.31 11.64 11.29 11.29 122,000 +0.00(+0.04%)
Apr 19, 2004 10.94 11.46 10.93 11.29 169,600 +0.35(+3.21%)
Apr 16, 2004 10.89 11.10 10.79 10.94 133,900 +0.12(+1.07%)
Apr 15, 2004 10.67 10.98 10.55 10.82 164,600 +0.69(+6.80%)
Apr 14, 2004 10.03 10.33 9.982 10.13 56,700 +0.10(+1.02%)
Apr 13, 2004 10.54 10.54 10.03 10.03 50,400 -0.47(-4.45%)
Apr 12, 2004 10.31 10.55 10.31 10.50 33,700 +0.21(+2.03%)
Apr 08, 2004 10.53 10.53 10.24 10.29 66,700 -0.18(-1.70%)
Apr 07, 2004 10.42 10.49 10.29 10.47 43,900 +0.07(+0.64%)
Apr 06, 2004 10.55 10.55 10.31 10.40 72,400 -0.15(-1.43%)
Apr 05, 2004 10.18 10.59 10.18 10.55 83,000 +0.40(+3.90%)
Apr 02, 2004 10.36 10.40 9.978 10.16 75,200 -0.09(-0.87%)
Apr 01, 2004 10.09 10.25 10.05 10.24 101,500 +0.15(+1.45%)
Mar 31, 2004 9.876 10.22 9.867 10.10 93,800 +0.27(+2.71%)
Mar 30, 2004 9.871 9.947 9.782 9.831 67,400 -0.05(-0.49%)
Mar 29, 2004 9.667 9.884 9.658 9.880 147,100 +0.24(+2.49%)
Mar 26, 2004 9.533 9.867 9.533 9.640 145,400 +0.15(+1.59%)
Mar 25, 2004 9.356 9.596 9.333 9.489 71,700 +0.15(+1.62%)
Mar 24, 2004 9.244 9.489 9.227 9.338 82,300 +0.01(+0.14%)
Mar 23, 2004 9.356 9.502 9.311 9.324 75,400 -0.04(-0.43%)
Mar 22, 2004 9.511 9.516 9.258 9.364 65,700 -0.14(-1.45%)
Mar 19, 2004 9.533 9.729 9.453 9.502 90,800 -0.01(-0.09%)
Mar 18, 2004 9.400 9.640 9.400 9.511 95,900 +0.10(+1.09%)
Mar 17, 2004 9.311 9.480 9.311 9.409 55,400 +0.10(+1.10%)
Mar 16, 2004 9.076 9.511 9.076 9.307 134,200 +0.24(+2.60%)
Mar 15, 2004 9.333 9.333 9.071 9.071 89,900 -0.28(-2.99%)
Mar 12, 2004 9.178 9.378 9.067 9.351 77,000 +0.24(+2.63%)
Mar 11, 2004 9.667 9.720 9.111 9.111 158,200 +0.26(+2.96%)
Mar 10, 2004 9.000 9.000 8.756 8.849 69,500 -0.13(-1.44%)
Mar 09, 2004 9.044 9.044 8.867 8.978 74,600 -0.05(-0.59%)
Mar 08, 2004 8.956 9.089 8.956 9.031 74,200 +0.07(+0.79%)
Mar 05, 2004 9.111 9.111 8.938 8.960 125,200 -0.15(-1.66%)
Mar 04, 2004 9.093 9.240 8.978 9.111 90,400 +0.03(+0.29%)
Mar 03, 2004 8.964 9.102 8.889 9.084 85,500 +0.12(+1.34%)
Mar 02, 2004 9.271 9.289 8.924 8.964 136,600 -0.31(-3.31%)
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.