Applied Industrial Technologies (NY: AIT )

224.05 +9.18 (+4.27%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2000 2.342 2.351 2.306 2.315 25,383 -0.03(-1.15%)
Jul 28, 2000 2.342 2.369 2.324 2.342 42,409 +0.02(+0.77%)
Jul 27, 2000 2.288 2.324 2.288 2.324 19,192 +0.04(+1.97%)
Jul 26, 2000 2.261 2.279 2.261 2.279 39,933 +0.01(+0.39%)
Jul 25, 2000 2.270 2.288 2.252 2.270 45,195 -0.01(-0.39%)
Jul 24, 2000 2.288 2.297 2.279 2.279 65,007 -0.01(-0.39%)
Jul 21, 2000 2.369 2.369 2.270 2.288 118,870 -0.08(-3.41%)
Jul 20, 2000 2.378 2.423 2.369 2.369 111,131 -0.03(-1.12%)
Jul 19, 2000 2.423 2.423 2.396 2.396 31,884 -0.04(-1.48%)
Jul 18, 2000 2.441 2.450 2.423 2.432 36,837 -0.03(-1.09%)
Jul 17, 2000 2.486 2.495 2.459 2.459 29,408 -0.04(-1.44%)
Jul 14, 2000 2.495 2.495 2.495 2.495 26,002 +0.00(+0.00%)
Jul 13, 2000 2.477 2.504 2.477 2.495 129,395 +0.03(+1.09%)
Jul 12, 2000 2.486 2.486 2.441 2.468 34,670 -0.04(-1.43%)
Jul 11, 2000 2.477 2.504 2.477 2.504 100,916 +0.03(+1.09%)
Jul 10, 2000 2.477 2.504 2.477 2.477 44,576 -0.01(-0.36%)
Jul 07, 2000 2.495 2.504 2.477 2.486 19,192 -0.01(-0.36%)
Jul 06, 2000 2.477 2.495 2.477 2.495 56,030 +0.04(+1.46%)
Jul 05, 2000 2.441 2.468 2.441 2.459 27,860 -0.02(-0.72%)
Jul 03, 2000 2.369 2.477 2.369 2.477 15,168 -7.07(-74.06%)
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%)
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.