Applied Industrial Technologies (NY: AIT )

214.87 +1.40 (+0.66%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 07, 1999 9.745 9.745 9.485 9.548 2,897,474 -0.22(-2.21%)
Oct 06, 1999 9.584 9.790 9.575 9.763 4,615,528 +0.19(+1.97%)
Oct 05, 1999 9.718 9.799 9.386 9.575 2,682,330 -0.17(-1.75%)
Oct 04, 1999 9.628 9.790 9.584 9.745 2,195,394 +0.10(+1.02%)
Oct 01, 1999 9.646 9.682 9.476 9.646 3,684,374 +0.00(+0.00%)
Sep 30, 1999 9.476 9.691 9.440 9.646 3,642,583 +0.17(+1.80%)
Sep 29, 1999 9.907 10.03 9.305 9.476 4,746,781 -0.36(-3.65%)
Sep 28, 1999 9.422 9.889 9.422 9.835 4,760,092 +0.36(+3.79%)
Sep 27, 1999 9.153 9.575 9.126 9.476 5,106,179 +0.31(+3.43%)
Sep 24, 1999 9.072 9.252 8.866 9.162 3,974,740 +0.09(+0.99%)
Sep 23, 1999 9.332 9.440 9.072 9.072 4,119,924 -0.13(-1.46%)
Sep 22, 1999 9.117 9.467 9.045 9.207 2,811,107 +0.11(+1.18%)
Sep 21, 1999 9.332 9.332 9.054 9.099 3,193,722 -0.25(-2.69%)
Sep 20, 1999 9.350 9.458 9.305 9.350 3,025,012 -0.09(-0.95%)
Sep 17, 1999 8.982 9.440 8.973 9.440 6,584,944 +0.48(+5.31%)
Sep 16, 1999 9.027 9.027 8.722 8.964 4,057,702 +0.04(+0.50%)
Sep 15, 1999 9.153 9.332 8.919 8.919 4,225,483 -0.23(-2.55%)
Sep 14, 1999 8.991 9.180 8.946 9.153 5,329,062 +0.09(+0.99%)
Sep 13, 1999 8.839 9.063 8.812 9.063 2,573,985 +0.23(+2.64%)
Sep 10, 1999 8.955 8.955 8.731 8.830 4,982,975 -0.04(-0.41%)
Sep 09, 1999 8.695 8.866 8.453 8.866 6,349,060 +0.17(+1.96%)
Sep 08, 1999 9.027 9.027 8.605 8.695 6,119,367 -0.33(-3.68%)
Sep 07, 1999 9.045 9.099 8.937 9.027 3,146,360 -0.01(-0.10%)
Sep 03, 1999 9.081 9.198 9.036 9.036 3,769,502 +0.03(+0.30%)
Sep 02, 1999 9.243 9.243 8.928 9.009 4,751,424 -0.30(-3.18%)
Sep 01, 1999 9.027 9.332 8.964 9.305 4,150,879 +0.24(+2.67%)
Aug 31, 1999 9.359 9.359 8.919 9.063 5,963,658 -0.30(-3.16%)
Aug 30, 1999 9.386 9.521 9.332 9.359 3,080,733 -0.10(-1.04%)
Aug 27, 1999 9.655 9.655 9.350 9.458 4,075,966 -0.16(-1.68%)
Aug 26, 1999 9.700 9.790 9.593 9.619 6,305,102 -0.09(-0.92%)
Aug 25, 1999 9.584 9.781 9.548 9.709 5,368,686 +0.24(+2.56%)
Aug 24, 1999 9.494 9.593 9.404 9.467 3,981,551 -0.03(-0.28%)
Aug 23, 1999 9.619 9.655 9.287 9.494 5,101,846 -0.13(-1.31%)
Aug 20, 1999 9.960 9.960 9.548 9.619 4,897,846 -0.18(-1.83%)
Aug 19, 1999 10.10 10.14 9.727 9.799 5,474,245 -0.39(-3.79%)
Aug 18, 1999 10.23 10.30 10.10 10.18 4,535,971 -0.15(-1.48%)
Aug 17, 1999 10.43 10.43 10.29 10.34 4,830,981 +0.14(+1.41%)
Aug 16, 1999 10.28 10.34 10.15 10.19 2,848,254 -0.16(-1.56%)
Aug 13, 1999 10.20 10.45 10.18 10.36 4,195,766 +0.19(+1.85%)
Aug 12, 1999 10.30 10.31 10.16 10.17 2,922,548 -0.10(-0.96%)
Aug 11, 1999 10.31 10.44 10.19 10.27 3,654,037 -0.04(-0.44%)
Aug 10, 1999 10.75 10.75 10.20 10.31 3,637,940 -0.40(-3.77%)
Aug 09, 1999 10.59 10.74 10.57 10.71 3,769,193 +0.10(+0.93%)
Aug 06, 1999 10.48 10.63 10.48 10.62 5,312,036 -0.02(-0.17%)
Aug 05, 1999 10.45 10.68 10.37 10.63 3,903,232 +0.15(+1.46%)
Aug 04, 1999 10.67 10.77 10.46 10.48 4,348,069 -0.23(-2.18%)
Aug 03, 1999 10.84 11.05 10.67 10.71 5,355,994 -0.09(-0.83%)
Aug 02, 1999 10.57 11.01 10.52 10.80 3,705,733 +0.29(+2.73%)
Jul 30, 1999 10.27 10.54 10.23 10.52 4,767,831 +0.25(+2.45%)
Jul 29, 1999 10.44 10.44 10.23 10.27 4,703,752 -0.30(-2.80%)
Jul 28, 1999 10.62 10.71 10.56 10.56 4,130,758 -0.21(-1.92%)
Jul 27, 1999 10.66 10.84 10.60 10.77 5,232,789 +0.18(+1.70%)
Jul 26, 1999 10.50 10.74 10.50 10.59 4,737,185 -0.02(-0.17%)
Jul 23, 1999 10.66 10.69 10.53 10.61 2,178,368 -0.08(-0.76%)
Jul 22, 1999 10.82 10.82 10.43 10.69 3,666,110 -0.17(-1.57%)
Jul 21, 1999 10.77 10.93 10.70 10.86 4,922,920 +0.13(+1.17%)
Jul 20, 1999 10.63 10.95 10.60 10.73 5,958,086 +0.13(+1.27%)
Jul 19, 1999 10.92 10.95 10.55 10.60 2,869,614 -0.39(-3.51%)
Jul 16, 1999 10.62 11.09 10.58 10.98 7,020,494 +0.38(+3.55%)
Jul 15, 1999 10.41 10.62 10.34 10.61 4,878,963 +0.47(+4.60%)
Jul 14, 1999 10.14 10.19 10.07 10.14 2,771,793 -0.03(-0.26%)
Jul 13, 1999 10.19 10.30 10.11 10.17 2,099,121 -0.11(-1.05%)
Jul 12, 1999 10.33 10.37 10.18 10.27 3,866,394 -0.07(-0.69%)
Jul 09, 1999 10.36 10.41 10.15 10.35 3,033,990 -0.03(-0.26%)
Jul 08, 1999 10.34 10.61 10.34 10.37 5,340,206 -0.05(-0.52%)
Jul 07, 1999 10.34 10.44 10.28 10.43 4,855,127 +0.17(+1.66%)
Jul 06, 1999 10.30 10.45 10.25 10.26 3,605,746 -0.10(-0.95%)
Jul 02, 1999 10.19 10.36 10.17 10.36 3,917,472 +0.02(+0.17%)
Jul 01, 1999 10.53 10.53 10.25 10.34 6,527,675 -0.22(-2.04%)
Jun 30, 1999 10.05 10.55 10.01 10.55 9,759,784 +0.50(+5.00%)
Jun 29, 1999 9.682 10.05 9.619 10.05 7,730,623 +0.38(+3.90%)
Jun 28, 1999 9.619 9.691 9.601 9.673 5,122,896 +0.19(+1.99%)
Jun 25, 1999 9.467 9.539 9.404 9.485 3,173,601 +0.10(+1.05%)
Jun 24, 1999 9.548 9.566 9.332 9.386 3,775,075 -0.23(-2.43%)
Jun 23, 1999 9.763 9.853 9.619 9.619 4,208,148 -0.17(-1.74%)
Jun 22, 1999 9.817 9.942 9.763 9.790 2,489,475 -0.18(-1.80%)
Jun 21, 1999 9.978 9.978 9.772 9.969 3,228,702 -0.02(-0.18%)
Jun 18, 1999 9.880 9.987 9.880 9.987 7,931,836 +0.08(+0.82%)
Jun 17, 1999 9.933 9.978 9.871 9.907 2,733,408 -0.06(-0.63%)
Jun 16, 1999 9.987 10.01 9.925 9.969 2,679,235 -0.01(-0.09%)
Jun 15, 1999 10.03 10.03 9.960 9.978 6,342,249 +0.07(+0.72%)
Jun 14, 1999 9.835 9.960 9.799 9.907 3,593,363 +0.18(+1.85%)
Jun 11, 1999 9.826 9.871 9.628 9.727 4,032,937 -0.12(-1.19%)
Jun 10, 1999 9.978 9.987 9.718 9.844 2,490,713 -0.15(-1.53%)
Jun 09, 1999 9.978 10.05 9.969 9.996 3,371,719 -0.01(-0.09%)
Jun 08, 1999 9.835 10.01 9.835 10.01 4,827,576 +0.18(+1.83%)
Jun 07, 1999 9.763 9.826 9.745 9.826 2,938,645 +0.06(+0.64%)
Jun 04, 1999 9.548 9.763 9.539 9.763 2,882,925 +0.28(+2.93%)
Jun 03, 1999 9.485 9.521 9.234 9.485 2,773,341 +0.04(+0.38%)
Jun 02, 1999 9.476 9.646 9.449 9.449 4,153,046 -0.06(-0.66%)
Jun 01, 1999 9.260 9.512 9.153 9.512 4,678,368 +0.06(+0.66%)
May 28, 1999 9.171 9.449 9.171 9.449 4,062,345 +0.32(+3.54%)
May 27, 1999 9.278 9.476 9.099 9.126 4,769,069 -0.35(-3.69%)
May 26, 1999 9.341 9.637 9.314 9.476 4,098,564 +0.18(+1.93%)
May 25, 1999 9.296 9.628 9.296 9.296 4,391,407 -0.04(-0.38%)
May 24, 1999 9.278 9.395 9.207 9.332 3,552,501 +0.14(+1.56%)
May 21, 1999 9.413 9.422 9.045 9.189 3,354,693 -0.25(-2.66%)
May 20, 1999 9.458 9.476 9.368 9.440 2,701,214 +0.15(+1.64%)
May 19, 1999 9.368 9.404 9.243 9.287 3,511,640 +0.11(+1.17%)
May 18, 1999 9.386 9.386 9.027 9.180 3,230,560 -0.24(-2.57%)
May 17, 1999 9.422 9.494 9.234 9.422 2,664,995 -0.04(-0.38%)
May 14, 1999 9.332 9.476 9.332 9.458 3,443,846 -0.29(-2.95%)
May 13, 1999 9.566 9.745 9.512 9.745 3,966,382 +0.16(+1.69%)
May 12, 1999 9.314 9.637 9.135 9.584 4,368,809 +0.24(+2.59%)
May 11, 1999 9.332 9.404 9.171 9.341 4,188,955 -0.04(-0.48%)
May 10, 1999 9.584 9.610 9.314 9.386 3,556,526 -0.34(-3.51%)
May 07, 1999 9.476 9.727 9.440 9.727 4,137,259 +0.24(+2.55%)
May 06, 1999 9.548 9.584 9.234 9.485 4,718,302 -0.18(-1.86%)
May 05, 1999 9.575 9.691 9.575 9.664 3,195,889 +0.05(+0.56%)
May 04, 1999 9.332 9.682 9.332 9.610 4,862,866 +0.00(+0.00%)
May 03, 1999 9.745 9.799 9.512 9.610 3,610,389 -0.22(-2.19%)
Apr 30, 1999 9.907 10.03 9.673 9.826 5,297,487 -0.08(-0.82%)
Apr 29, 1999 9.727 10.04 9.727 9.907 4,370,976 +0.18(+1.85%)
Apr 28, 1999 9.628 9.826 9.628 9.727 2,672,115 +0.04(+0.46%)
Apr 27, 1999 9.637 9.727 9.521 9.682 2,783,866 +0.08(+0.84%)
Apr 26, 1999 9.673 9.781 9.548 9.601 2,288,262 -0.17(-1.74%)
Apr 23, 1999 9.790 9.871 9.736 9.772 4,071,942 -0.13(-1.36%)
Apr 22, 1999 9.862 9.907 9.700 9.907 6,051,573 +0.01(+0.09%)
Apr 21, 1999 9.278 9.898 9.189 9.898 6,151,251 +0.62(+6.67%)
Apr 20, 1999 9.009 9.296 8.991 9.278 8,430,227 +0.27(+2.99%)
Apr 19, 1999 9.099 9.386 8.937 9.009 6,914,005 -0.11(-1.18%)
Apr 16, 1999 9.000 9.153 8.991 9.117 4,833,458 +0.13(+1.40%)
Apr 15, 1999 9.081 9.144 8.937 8.991 3,552,501 -0.07(-0.79%)
Apr 14, 1999 9.153 9.180 9.009 9.063 8,696,138 -0.12(-1.27%)
Apr 13, 1999 9.404 9.404 9.126 9.180 3,846,273 -0.22(-2.39%)
Apr 12, 1999 9.117 9.476 9.081 9.404 3,792,410 +0.24(+2.64%)
Apr 09, 1999 9.225 9.234 9.054 9.162 4,470,654 -0.14(-1.54%)
Apr 08, 1999 9.072 9.323 9.036 9.305 7,847,946 +0.22(+2.47%)
Apr 07, 1999 8.848 9.126 8.830 9.081 5,209,572 +0.14(+1.61%)
Apr 06, 1999 9.018 9.036 8.803 8.937 3,856,798 -0.05(-0.60%)
Apr 05, 1999 8.659 9.009 8.525 8.991 4,992,881 +0.34(+3.94%)
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.