Applied Industrial Technologies (NY: AIT )

93.56 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2000 9.250 9.278 9.139 9.139 13,200 -0.11(-1.20%)
Dec 28, 2000 9.167 9.250 9.139 9.250 27,100 +0.08(+0.91%)
Dec 27, 2000 9.111 9.167 8.889 9.167 27,500 +0.03(+0.30%)
Dec 26, 2000 9.028 9.333 9.028 9.139 23,400 +0.08(+0.92%)
Dec 22, 2000 8.833 9.056 8.833 9.056 30,100 +0.25(+2.84%)
Dec 21, 2000 8.694 8.806 8.694 8.806 14,000 +0.14(+1.60%)
Dec 20, 2000 8.750 8.806 8.667 8.667 29,200 -0.08(-0.95%)
Dec 19, 2000 8.472 8.778 8.472 8.750 38,000 +0.31(+3.62%)
Dec 18, 2000 8.694 8.750 8.417 8.444 43,100 -0.22(-2.56%)
Dec 15, 2000 8.667 8.806 8.667 8.667 55,700 -0.03(-0.32%)
Dec 14, 2000 8.722 8.722 8.667 8.694 16,500 -0.06(-0.63%)
Dec 13, 2000 8.722 8.833 8.722 8.750 69,000 +0.03(+0.32%)
Dec 12, 2000 8.917 8.917 8.722 8.722 17,800 -0.19(-2.18%)
Dec 11, 2000 8.389 8.917 8.389 8.917 49,700 +0.58(+7.00%)
Dec 08, 2000 8.250 8.361 8.250 8.333 21,500 +0.14(+1.69%)
Dec 07, 2000 8.139 8.194 8.083 8.194 34,600 +0.00(+0.00%)
Dec 06, 2000 8.167 8.333 8.167 8.194 16,300 +0.00(+0.00%)
Dec 05, 2000 7.861 8.194 7.861 8.194 115,800 +0.36(+4.61%)
Dec 04, 2000 7.944 8.000 7.833 7.833 25,500 -0.11(-1.40%)
Dec 01, 2000 7.889 8.000 7.889 7.944 24,200 +0.06(+0.70%)
Nov 30, 2000 7.861 8.028 7.861 7.889 35,500 +0.03(+0.35%)
Nov 29, 2000 8.000 8.000 7.861 7.861 31,500 -0.14(-1.74%)
Nov 28, 2000 7.750 8.000 7.722 8.000 30,200 +0.28(+3.60%)
Nov 27, 2000 7.722 7.722 7.611 7.722 14,400 +0.00(+0.00%)
Nov 24, 2000 7.694 7.722 7.667 7.722 25,600 +0.08(+1.09%)
Nov 22, 2000 7.583 7.639 7.556 7.639 21,100 +0.06(+0.73%)
Nov 21, 2000 7.583 7.611 7.583 7.583 24,500 -0.06(-0.73%)
Nov 20, 2000 7.722 7.722 7.556 7.639 28,400 -0.08(-1.08%)
Nov 17, 2000 7.611 7.722 7.583 7.722 16,700 +0.17(+2.21%)
Nov 16, 2000 7.583 7.583 7.528 7.556 6,300 -0.03(-0.37%)
Nov 15, 2000 7.611 7.639 7.528 7.583 12,000 +0.00(+0.00%)
Nov 14, 2000 7.611 7.625 7.556 7.583 17,300 -0.03(-0.37%)
Nov 13, 2000 7.444 7.611 7.389 7.611 13,200 +0.06(+0.74%)
Nov 10, 2000 7.722 7.722 7.556 7.556 20,300 -0.11(-1.45%)
Nov 09, 2000 7.583 7.667 7.528 7.667 61,200 +0.03(+0.36%)
Nov 08, 2000 7.722 7.722 7.639 7.639 6,000 -0.08(-1.08%)
Nov 07, 2000 7.667 7.722 7.639 7.722 13,900 +0.00(+0.00%)
Nov 06, 2000 7.750 7.750 7.694 7.722 10,000 -0.03(-0.36%)
Nov 03, 2000 7.528 7.750 7.528 7.750 14,200 +0.22(+2.95%)
Nov 02, 2000 7.611 7.611 7.528 7.528 52,000 -0.03(-0.37%)
Nov 01, 2000 7.556 7.556 7.472 7.556 50,600 +0.03(+0.37%)
Oct 31, 2000 7.472 7.528 7.444 7.528 28,900 +0.11(+1.50%)
Oct 30, 2000 7.417 7.472 7.417 7.417 15,200 -0.03(-0.37%)
Oct 27, 2000 7.583 7.583 7.361 7.444 10,500 -0.14(-1.83%)
Oct 26, 2000 7.528 7.583 7.528 7.583 10,700 +0.08(+1.11%)
Oct 25, 2000 7.694 7.694 7.500 7.500 14,900 -0.19(-2.53%)
Oct 24, 2000 7.889 7.889 7.667 7.694 9,600 -0.19(-2.46%)
Oct 23, 2000 7.278 7.889 7.278 7.889 38,900 +0.64(+8.81%)
Oct 20, 2000 7.250 7.278 7.222 7.250 6,000 +0.03(+0.38%)
Oct 19, 2000 7.278 7.306 7.222 7.222 7,200 +0.00(+0.00%)
Oct 18, 2000 7.139 7.250 7.139 7.222 2,200 +0.06(+0.77%)
Oct 17, 2000 7.139 7.194 7.083 7.167 26,500 +0.03(+0.39%)
Oct 16, 2000 7.333 7.333 7.139 7.139 10,300 -0.19(-2.65%)
Oct 13, 2000 7.250 7.389 7.250 7.333 13,800 +0.14(+1.93%)
Oct 12, 2000 7.111 7.194 7.111 7.194 7,400 +0.08(+1.17%)
Oct 11, 2000 7.194 7.194 7.111 7.111 5,700 -0.08(-1.16%)
Oct 10, 2000 7.333 7.389 7.194 7.194 5,600 -0.17(-2.26%)
Oct 09, 2000 7.500 7.500 7.278 7.361 9,600 -0.19(-2.57%)
Oct 06, 2000 7.639 7.639 7.556 7.556 11,200 -0.11(-1.45%)
Oct 05, 2000 7.417 7.667 7.417 7.667 13,900 +0.25(+3.37%)
Oct 04, 2000 7.417 7.417 7.417 7.417 9,300 +0.00(+0.00%)
Oct 03, 2000 7.528 7.528 7.417 7.417 10,600 -0.14(-1.84%)
Oct 02, 2000 7.611 7.722 7.500 7.556 20,300 -0.14(-1.81%)
Sep 29, 2000 7.667 7.833 7.667 7.694 20,000 +0.00(+0.00%)
Sep 28, 2000 7.556 7.694 7.556 7.694 5,300 +0.14(+1.84%)
Sep 27, 2000 7.528 7.556 7.528 7.556 6,700 +0.00(+0.00%)
Sep 26, 2000 7.583 7.583 7.528 7.556 40,100 -0.03(-0.37%)
Sep 25, 2000 7.611 7.667 7.583 7.583 17,400 -0.08(-1.09%)
Sep 22, 2000 7.722 7.722 7.667 7.667 12,600 -0.08(-1.08%)
Sep 21, 2000 7.750 7.778 7.750 7.750 12,700 +0.00(+0.00%)
Sep 20, 2000 7.778 7.833 7.750 7.750 15,500 -0.03(-0.36%)
Sep 19, 2000 7.806 7.806 7.750 7.778 21,600 -0.03(-0.36%)
Sep 18, 2000 7.861 7.861 7.806 7.806 18,800 -0.11(-1.40%)
Sep 15, 2000 7.889 8.000 7.861 7.917 36,600 -0.08(-1.04%)
Sep 14, 2000 7.806 8.000 7.806 8.000 18,200 +0.19(+2.49%)
Sep 13, 2000 7.667 7.806 7.667 7.806 10,700 +0.11(+1.44%)
Sep 12, 2000 7.667 7.722 7.667 7.694 18,100 +0.00(+0.00%)
Sep 11, 2000 7.667 7.750 7.667 7.694 23,900 +0.06(+0.73%)
Sep 08, 2000 7.583 7.639 7.528 7.639 218,400 +0.08(+1.10%)
Sep 07, 2000 7.500 7.556 7.472 7.556 19,100 +0.08(+1.12%)
Sep 06, 2000 7.444 7.472 7.417 7.472 17,900 +0.03(+0.37%)
Sep 05, 2000 7.472 7.472 7.278 7.444 14,700 +0.03(+0.37%)
Sep 01, 2000 7.500 7.528 7.389 7.417 20,700 -0.11(-1.48%)
Aug 31, 2000 7.444 7.528 7.444 7.528 35,700 +0.06(+0.74%)
Aug 30, 2000 7.528 7.528 7.472 7.472 45,100 -0.06(-0.74%)
Aug 29, 2000 7.444 7.528 7.444 7.528 19,000 +0.08(+1.12%)
Aug 28, 2000 7.500 7.528 7.444 7.444 23,700 -0.06(-0.74%)
Aug 25, 2000 7.528 7.528 7.472 7.500 13,000 -0.03(-0.37%)
Aug 24, 2000 7.278 7.556 7.278 7.528 39,200 +0.28(+3.83%)
Aug 23, 2000 7.222 7.306 7.139 7.250 27,400 +0.00(+0.00%)
Aug 22, 2000 7.472 7.500 7.250 7.250 30,400 -0.31(-4.04%)
Aug 21, 2000 7.667 7.667 7.556 7.556 31,000 -0.11(-1.45%)
Aug 18, 2000 7.750 7.750 7.639 7.667 313,700 -0.03(-0.36%)
Aug 17, 2000 7.778 7.833 7.611 7.694 36,400 -0.08(-1.07%)
Aug 16, 2000 7.861 7.889 7.722 7.778 22,900 -0.06(-0.71%)
Aug 15, 2000 7.972 8.000 7.833 7.833 20,400 -0.08(-1.05%)
Aug 14, 2000 7.750 7.917 7.750 7.917 12,600 +0.19(+2.52%)
Aug 11, 2000 7.972 7.972 7.722 7.722 7,700 -0.33(-4.14%)
Aug 10, 2000 7.944 8.139 7.917 8.056 21,400 +0.25(+3.20%)
Aug 09, 2000 7.583 7.889 7.556 7.806 64,300 +0.28(+3.69%)
Aug 08, 2000 7.583 7.611 7.500 7.528 47,600 -0.14(-1.81%)
Aug 07, 2000 7.750 7.750 7.583 7.667 4,900 -0.06(-0.72%)
Aug 04, 2000 7.750 7.778 7.667 7.722 14,300 +0.03(+0.36%)
Aug 03, 2000 7.722 7.778 7.694 7.694 8,800 -0.06(-0.72%)
Aug 02, 2000 7.417 7.778 7.417 7.750 13,500 +0.31(+4.10%)
Aug 01, 2000 7.250 7.444 7.111 7.444 13,100 +0.28(+3.88%)
Jul 31, 2000 7.250 7.278 7.139 7.167 8,200 -0.08(-1.15%)
Jul 28, 2000 7.250 7.333 7.194 7.250 13,700 +0.06(+0.77%)
Jul 27, 2000 7.083 7.194 7.083 7.194 6,200 +0.14(+1.97%)
Jul 26, 2000 7.000 7.056 7.000 7.056 12,900 +0.03(+0.39%)
Jul 25, 2000 7.028 7.083 6.972 7.028 14,600 -0.03(-0.39%)
Jul 24, 2000 7.083 7.111 7.056 7.056 21,000 -0.03(-0.39%)
Jul 21, 2000 7.333 7.333 7.028 7.083 38,400 -0.25(-3.41%)
Jul 20, 2000 7.361 7.500 7.333 7.333 35,900 -0.08(-1.12%)
Jul 19, 2000 7.500 7.500 7.417 7.417 10,300 -0.11(-1.48%)
Jul 18, 2000 7.556 7.583 7.500 7.528 11,900 -0.08(-1.09%)
Jul 17, 2000 7.694 7.722 7.611 7.611 9,500 -0.11(-1.44%)
Jul 14, 2000 7.722 7.722 7.722 7.722 8,400 +0.00(+0.00%)
Jul 13, 2000 7.667 7.750 7.667 7.722 41,800 +0.08(+1.09%)
Jul 12, 2000 7.694 7.694 7.556 7.639 11,200 -0.11(-1.43%)
Jul 11, 2000 7.667 7.750 7.667 7.750 32,600 +0.08(+1.09%)
Jul 10, 2000 7.667 7.750 7.667 7.667 14,400 -0.03(-0.36%)
Jul 07, 2000 7.722 7.750 7.667 7.694 6,200 -0.03(-0.36%)
Jul 06, 2000 7.667 7.722 7.667 7.722 18,100 +0.11(+1.46%)
Jul 05, 2000 7.556 7.639 7.556 7.611 9,000 -0.06(-0.72%)
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.