Applied Industrial Technologies (NY: AIT )

214.87 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 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 42,408 +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 39,931 +0.01(+0.39%)
Jul 25, 2000 2.270 2.288 2.252 2.270 45,194 -0.01(-0.39%)
Jul 24, 2000 2.288 2.297 2.279 2.279 65,005 -0.01(-0.39%)
Jul 21, 2000 2.369 2.369 2.270 2.288 118,866 -0.08(-3.41%)
Jul 20, 2000 2.378 2.423 2.369 2.369 111,128 -0.03(-1.12%)
Jul 19, 2000 2.423 2.423 2.396 2.396 31,883 -0.04(-1.48%)
Jul 18, 2000 2.441 2.450 2.423 2.432 36,836 -0.03(-1.09%)
Jul 17, 2000 2.486 2.495 2.459 2.459 29,407 -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 2.495 129,391 +0.03(+1.09%)
Jul 12, 2000 2.486 2.486 2.441 2.468 34,669 -0.04(-1.43%)
Jul 11, 2000 2.477 2.504 2.477 2.504 100,912 +0.03(+1.09%)
Jul 10, 2000 2.477 2.504 2.477 2.477 44,575 -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 56,028 +0.04(+1.46%)
Jul 05, 2000 2.441 2.468 2.441 2.459 27,859 -0.02(-0.72%)
Jul 03, 2000 2.369 2.477 2.369 2.477 15,167 -7.07(-74.06%)
Oct 07, 1999 9.745 9.745 9.485 9.548 2,897,377 -0.22(-2.21%)
Oct 06, 1999 9.584 9.790 9.575 9.763 4,615,373 +0.19(+1.97%)
Oct 05, 1999 9.718 9.799 9.386 9.575 2,682,241 -0.17(-1.75%)
Oct 04, 1999 9.629 9.790 9.584 9.745 2,195,320 +0.10(+1.02%)
Oct 01, 1999 9.647 9.683 9.476 9.647 3,684,250 +0.00(+0.00%)
Sep 30, 1999 9.476 9.692 9.440 9.647 3,642,461 +0.17(+1.80%)
Sep 29, 1999 9.907 10.03 9.306 9.476 4,746,622 -0.36(-3.65%)
Sep 28, 1999 9.422 9.889 9.422 9.835 4,759,933 +0.36(+3.79%)
Sep 27, 1999 9.153 9.575 9.126 9.476 5,106,008 +0.31(+3.43%)
Sep 24, 1999 9.072 9.252 8.866 9.162 3,974,607 +0.09(+0.99%)
Sep 23, 1999 9.333 9.440 9.072 9.072 4,119,786 -0.13(-1.46%)
Sep 22, 1999 9.117 9.467 9.045 9.207 2,811,013 +0.11(+1.18%)
Sep 21, 1999 9.333 9.333 9.054 9.099 3,193,615 -0.25(-2.69%)
Sep 20, 1999 9.351 9.458 9.306 9.351 3,024,911 -0.09(-0.95%)
Sep 17, 1999 8.983 9.440 8.974 9.440 6,584,723 +0.48(+5.31%)
Sep 16, 1999 9.027 9.027 8.722 8.965 4,057,566 +0.04(+0.50%)
Sep 15, 1999 9.153 9.333 8.920 8.920 4,225,342 -0.23(-2.55%)
Sep 14, 1999 8.992 9.180 8.947 9.153 5,328,884 +0.09(+0.99%)
Sep 13, 1999 8.839 9.063 8.812 9.063 2,573,898 +0.23(+2.64%)
Sep 10, 1999 8.956 8.956 8.731 8.830 4,982,808 -0.04(-0.41%)
Sep 09, 1999 8.695 8.866 8.453 8.866 6,348,847 +0.17(+1.96%)
Sep 08, 1999 9.027 9.027 8.606 8.695 6,119,162 -0.33(-3.68%)
Sep 07, 1999 9.045 9.099 8.938 9.027 3,146,254 -0.01(-0.10%)
Sep 03, 1999 9.081 9.198 9.036 9.036 3,769,376 +0.03(+0.30%)
Sep 02, 1999 9.243 9.243 8.929 9.010 4,751,265 -0.30(-3.18%)
Sep 01, 1999 9.027 9.333 8.965 9.306 4,150,740 +0.24(+2.67%)
Aug 31, 1999 9.359 9.359 8.920 9.063 5,963,459 -0.30(-3.16%)
Aug 30, 1999 9.386 9.521 9.333 9.359 3,080,630 -0.10(-1.04%)
Aug 27, 1999 9.656 9.656 9.351 9.458 4,075,830 -0.16(-1.68%)
Aug 26, 1999 9.700 9.790 9.593 9.620 6,304,891 -0.09(-0.92%)
Aug 25, 1999 9.584 9.781 9.548 9.709 5,368,506 +0.24(+2.56%)
Aug 24, 1999 9.494 9.593 9.404 9.467 3,981,417 -0.03(-0.28%)
Aug 23, 1999 9.620 9.656 9.288 9.494 5,101,675 -0.13(-1.31%)
Aug 20, 1999 9.961 9.961 9.548 9.620 4,897,682 -0.18(-1.83%)
Aug 19, 1999 10.10 10.14 9.727 9.799 5,474,062 -0.39(-3.79%)
Aug 18, 1999 10.23 10.30 10.10 10.19 4,535,819 -0.15(-1.48%)
Aug 17, 1999 10.43 10.43 10.29 10.34 4,830,819 +0.14(+1.41%)
Aug 16, 1999 10.28 10.34 10.15 10.19 2,848,159 -0.16(-1.56%)
Aug 13, 1999 10.20 10.45 10.19 10.36 4,195,625 +0.19(+1.85%)
Aug 12, 1999 10.30 10.31 10.16 10.17 2,922,451 -0.10(-0.96%)
Aug 11, 1999 10.31 10.45 10.19 10.27 3,653,914 -0.04(-0.44%)
Aug 10, 1999 10.75 10.75 10.20 10.31 3,637,818 -0.40(-3.77%)
Aug 09, 1999 10.59 10.74 10.57 10.71 3,769,067 +0.10(+0.93%)
Aug 06, 1999 10.48 10.63 10.48 10.62 5,311,858 -0.02(-0.17%)
Aug 05, 1999 10.45 10.68 10.37 10.63 3,903,101 +0.15(+1.46%)
Aug 04, 1999 10.67 10.77 10.46 10.48 4,347,923 -0.23(-2.18%)
Aug 03, 1999 10.84 11.05 10.67 10.71 5,355,814 -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.