Applied Industrial Technologies (NY: AIT )

197.08 -0.80 (-0.40%)
Streaming Delayed Price Updated: 2:08 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2000 3.108 3.117 3.071 3.071 39,284 -0.04(-1.20%)
Dec 28, 2000 3.080 3.108 3.071 3.108 80,653 +0.03(+0.91%)
Dec 27, 2000 3.061 3.080 2.987 3.080 81,843 +0.01(+0.30%)
Dec 26, 2000 3.033 3.136 3.033 3.071 69,641 +0.03(+0.92%)
Dec 22, 2000 2.968 3.043 2.968 3.043 89,581 +0.08(+2.84%)
Dec 21, 2000 2.921 2.959 2.921 2.959 41,665 +0.05(+1.60%)
Dec 20, 2000 2.940 2.959 2.912 2.912 86,903 -0.03(-0.95%)
Dec 19, 2000 2.847 2.949 2.847 2.940 113,093 +0.10(+3.62%)
Dec 18, 2000 2.921 2.940 2.828 2.837 128,271 -0.07(-2.56%)
Dec 15, 2000 2.912 2.959 2.912 2.912 165,770 -0.01(-0.32%)
Dec 14, 2000 2.931 2.931 2.912 2.921 49,106 -0.02(-0.63%)
Dec 13, 2000 2.931 2.968 2.931 2.940 205,353 +0.01(+0.32%)
Dec 12, 2000 2.996 2.996 2.931 2.931 52,975 -0.07(-2.18%)
Dec 11, 2000 2.819 2.996 2.819 2.996 147,913 +0.20(+7.00%)
Dec 08, 2000 2.772 2.809 2.772 2.800 63,986 +0.05(+1.69%)
Dec 07, 2000 2.735 2.753 2.716 2.753 102,974 +0.00(+0.00%)
Dec 06, 2000 2.744 2.800 2.744 2.753 48,510 +0.00(+0.00%)
Dec 05, 2000 2.641 2.753 2.641 2.753 344,636 +0.12(+4.61%)
Dec 04, 2000 2.669 2.688 2.632 2.632 75,891 -0.04(-1.40%)
Dec 01, 2000 2.651 2.688 2.651 2.669 72,022 +0.02(+0.70%)
Nov 30, 2000 2.641 2.697 2.641 2.651 105,652 +0.01(+0.35%)
Nov 29, 2000 2.688 2.688 2.641 2.641 93,748 -0.05(-1.74%)
Nov 28, 2000 2.604 2.688 2.595 2.688 89,879 +0.09(+3.60%)
Nov 27, 2000 2.595 2.595 2.557 2.595 42,856 +0.00(+0.00%)
Nov 24, 2000 2.585 2.595 2.576 2.595 76,189 +0.03(+1.09%)
Nov 22, 2000 2.548 2.567 2.539 2.567 62,796 +0.02(+0.73%)
Nov 21, 2000 2.548 2.557 2.548 2.548 72,915 -0.02(-0.73%)
Nov 20, 2000 2.595 2.595 2.539 2.567 84,522 -0.03(-1.08%)
Nov 17, 2000 2.557 2.595 2.548 2.595 49,701 +0.06(+2.21%)
Nov 16, 2000 2.548 2.548 2.529 2.539 18,749 -0.01(-0.37%)
Nov 15, 2000 2.557 2.567 2.529 2.548 35,713 +0.00(+0.00%)
Nov 14, 2000 2.557 2.562 2.539 2.548 51,487 -0.01(-0.37%)
Nov 13, 2000 2.501 2.557 2.483 2.557 39,284 +0.02(+0.74%)
Nov 10, 2000 2.595 2.595 2.539 2.539 60,415 -0.04(-1.45%)
Nov 09, 2000 2.548 2.576 2.529 2.576 182,139 +0.01(+0.36%)
Nov 08, 2000 2.595 2.595 2.567 2.567 17,856 -0.03(-1.08%)
Nov 07, 2000 2.576 2.595 2.567 2.595 41,368 +0.00(+0.00%)
Nov 06, 2000 2.604 2.604 2.585 2.595 29,761 -0.01(-0.36%)
Nov 03, 2000 2.529 2.604 2.529 2.604 42,261 +0.07(+2.95%)
Nov 02, 2000 2.557 2.557 2.529 2.529 154,758 -0.01(-0.37%)
Nov 01, 2000 2.539 2.539 2.511 2.539 150,592 +0.01(+0.37%)
Oct 31, 2000 2.511 2.529 2.501 2.529 86,010 +0.04(+1.50%)
Oct 30, 2000 2.492 2.511 2.492 2.492 45,237 -0.01(-0.37%)
Oct 27, 2000 2.548 2.548 2.473 2.501 31,249 -0.05(-1.83%)
Oct 26, 2000 2.529 2.548 2.529 2.548 31,844 +0.03(+1.11%)
Oct 25, 2000 2.585 2.585 2.520 2.520 44,344 -0.07(-2.53%)
Oct 24, 2000 2.651 2.651 2.576 2.585 28,570 -0.07(-2.46%)
Oct 23, 2000 2.445 2.651 2.445 2.651 115,771 +0.21(+8.81%)
Oct 20, 2000 2.436 2.445 2.427 2.436 17,856 +0.01(+0.38%)
Oct 19, 2000 2.445 2.455 2.427 2.427 21,428 +0.00(+0.00%)
Oct 18, 2000 2.399 2.436 2.399 2.427 6,547 +0.02(+0.77%)
Oct 17, 2000 2.399 2.417 2.380 2.408 78,867 +0.01(+0.39%)
Oct 16, 2000 2.464 2.464 2.399 2.399 30,654 -0.07(-2.65%)
Oct 13, 2000 2.436 2.483 2.436 2.464 41,070 +0.05(+1.93%)
Oct 12, 2000 2.389 2.417 2.389 2.417 22,023 +0.03(+1.17%)
Oct 11, 2000 2.417 2.417 2.389 2.389 16,963 -0.03(-1.16%)
Oct 10, 2000 2.464 2.483 2.417 2.417 16,666 -0.06(-2.26%)
Oct 09, 2000 2.520 2.520 2.445 2.473 28,570 -0.07(-2.57%)
Oct 06, 2000 2.567 2.567 2.539 2.539 33,332 -0.04(-1.45%)
Oct 05, 2000 2.492 2.576 2.492 2.576 41,368 +0.08(+3.37%)
Oct 04, 2000 2.492 2.492 2.492 2.492 27,678 +0.00(+0.00%)
Oct 03, 2000 2.529 2.529 2.492 2.492 31,547 -0.05(-1.84%)
Oct 02, 2000 2.557 2.595 2.520 2.539 60,415 -0.05(-1.81%)
Sep 29, 2000 2.576 2.632 2.576 2.585 59,522 +0.00(+0.00%)
Sep 28, 2000 2.539 2.585 2.539 2.585 15,773 +0.05(+1.84%)
Sep 27, 2000 2.529 2.539 2.529 2.539 19,940 +0.00(+0.00%)
Sep 26, 2000 2.548 2.548 2.529 2.539 119,342 -0.01(-0.37%)
Sep 25, 2000 2.557 2.576 2.548 2.548 51,784 -0.03(-1.09%)
Sep 22, 2000 2.595 2.595 2.576 2.576 37,499 -0.03(-1.08%)
Sep 21, 2000 2.604 2.613 2.604 2.604 37,796 +0.00(+0.00%)
Sep 20, 2000 2.613 2.632 2.604 2.604 46,130 -0.01(-0.36%)
Sep 19, 2000 2.623 2.623 2.604 2.613 64,284 -0.01(-0.36%)
Sep 18, 2000 2.641 2.641 2.623 2.623 55,951 -0.04(-1.40%)
Sep 15, 2000 2.651 2.688 2.641 2.660 108,926 -0.03(-1.04%)
Sep 14, 2000 2.623 2.688 2.623 2.688 54,165 +0.07(+2.49%)
Sep 13, 2000 2.576 2.623 2.576 2.623 31,844 +0.04(+1.44%)
Sep 12, 2000 2.576 2.595 2.576 2.585 53,868 +0.00(+0.00%)
Sep 11, 2000 2.576 2.604 2.576 2.585 71,129 +0.02(+0.73%)
Sep 08, 2000 2.548 2.567 2.529 2.567 649,987 +0.03(+1.10%)
Sep 07, 2000 2.520 2.539 2.511 2.539 56,844 +0.03(+1.12%)
Sep 06, 2000 2.501 2.511 2.492 2.511 53,272 +0.01(+0.37%)
Sep 05, 2000 2.511 2.511 2.445 2.501 43,749 +0.01(+0.37%)
Sep 01, 2000 2.520 2.529 2.483 2.492 61,605 -0.04(-1.48%)
Aug 31, 2000 2.501 2.529 2.501 2.529 106,247 +0.02(+0.74%)
Aug 30, 2000 2.529 2.529 2.511 2.511 134,223 -0.02(-0.74%)
Aug 29, 2000 2.501 2.529 2.501 2.529 56,546 +0.03(+1.12%)
Aug 28, 2000 2.520 2.529 2.501 2.501 70,534 -0.02(-0.74%)
Aug 25, 2000 2.529 2.529 2.511 2.520 38,689 -0.01(-0.37%)
Aug 24, 2000 2.445 2.539 2.445 2.529 116,664 +0.09(+3.83%)
Aug 23, 2000 2.427 2.455 2.399 2.436 81,546 +0.00(+0.00%)
Aug 22, 2000 2.511 2.520 2.436 2.436 90,474 -0.10(-4.04%)
Aug 21, 2000 2.576 2.576 2.539 2.539 92,260 -0.04(-1.45%)
Aug 18, 2000 2.604 2.604 2.567 2.576 933,612 -0.01(-0.36%)
Aug 17, 2000 2.613 2.632 2.557 2.585 108,331 -0.03(-1.07%)
Aug 16, 2000 2.641 2.651 2.595 2.613 68,153 -0.02(-0.71%)
Aug 15, 2000 2.679 2.688 2.632 2.632 60,713 -0.03(-1.05%)
Aug 14, 2000 2.604 2.660 2.604 2.660 37,499 +0.07(+2.52%)
Aug 11, 2000 2.679 2.679 2.595 2.595 22,916 -0.11(-4.14%)
Aug 10, 2000 2.669 2.735 2.660 2.707 63,689 +0.08(+3.20%)
Aug 09, 2000 2.548 2.651 2.539 2.623 191,365 +0.09(+3.69%)
Aug 08, 2000 2.548 2.557 2.520 2.529 141,663 -0.05(-1.81%)
Aug 07, 2000 2.604 2.604 2.548 2.576 14,583 -0.02(-0.72%)
Aug 04, 2000 2.604 2.613 2.576 2.595 42,558 +0.01(+0.36%)
Aug 03, 2000 2.595 2.613 2.585 2.585 26,189 -0.02(-0.72%)
Aug 02, 2000 2.492 2.613 2.492 2.604 40,177 +0.10(+4.10%)
Aug 01, 2000 2.436 2.501 2.389 2.501 38,987 +0.09(+3.88%)
Jul 31, 2000 2.436 2.445 2.399 2.408 24,404 -0.03(-1.15%)
Jul 28, 2000 2.436 2.464 2.417 2.436 40,773 +0.02(+0.77%)
Jul 27, 2000 2.380 2.417 2.380 2.417 18,452 +0.05(+1.97%)
Jul 26, 2000 2.352 2.371 2.352 2.371 38,392 +0.01(+0.39%)
Jul 25, 2000 2.361 2.380 2.343 2.361 43,451 -0.01(-0.39%)
Jul 24, 2000 2.380 2.389 2.371 2.371 62,498 -0.01(-0.39%)
Jul 21, 2000 2.464 2.464 2.361 2.380 114,283 -0.08(-3.41%)
Jul 20, 2000 2.473 2.520 2.464 2.464 106,843 -0.03(-1.12%)
Jul 19, 2000 2.520 2.520 2.492 2.492 30,654 -0.04(-1.48%)
Jul 18, 2000 2.539 2.548 2.520 2.529 35,415 -0.03(-1.09%)
Jul 17, 2000 2.585 2.595 2.557 2.557 28,273 -0.04(-1.44%)
Jul 14, 2000 2.595 2.595 2.595 2.595 24,999 +0.00(+0.00%)
Jul 13, 2000 2.576 2.604 2.576 2.595 124,402 +0.03(+1.09%)
Jul 12, 2000 2.585 2.585 2.539 2.567 33,332 -0.04(-1.43%)
Jul 11, 2000 2.576 2.604 2.576 2.604 97,021 +0.03(+1.09%)
Jul 10, 2000 2.576 2.604 2.576 2.576 42,856 -0.01(-0.36%)
Jul 07, 2000 2.595 2.604 2.576 2.585 18,452 -0.01(-0.36%)
Jul 06, 2000 2.576 2.595 2.576 2.595 53,868 +0.04(+1.46%)
Jul 05, 2000 2.539 2.567 2.539 2.557 26,785 -0.02(-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.