Applied Industrial Technologies (NY: AIT )

197.88 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2000 2.641 2.697 2.641 2.651 105,649 +0.01(+0.35%)
Nov 29, 2000 2.688 2.688 2.641 2.641 93,745 -0.05(-1.74%)
Nov 28, 2000 2.604 2.688 2.595 2.688 89,876 +0.09(+3.60%)
Nov 27, 2000 2.595 2.595 2.557 2.595 42,854 +0.00(+0.00%)
Nov 24, 2000 2.585 2.595 2.576 2.595 76,186 +0.03(+1.09%)
Nov 22, 2000 2.548 2.567 2.539 2.567 62,794 +0.02(+0.73%)
Nov 21, 2000 2.548 2.557 2.548 2.548 72,912 -0.02(-0.73%)
Nov 20, 2000 2.595 2.595 2.539 2.567 84,519 -0.03(-1.08%)
Nov 17, 2000 2.557 2.595 2.548 2.595 49,699 +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 35,712 +0.00(+0.00%)
Nov 14, 2000 2.557 2.562 2.539 2.548 51,485 -0.01(-0.37%)
Nov 13, 2000 2.501 2.557 2.483 2.557 39,283 +0.02(+0.74%)
Nov 10, 2000 2.595 2.595 2.539 2.539 60,413 -0.04(-1.45%)
Nov 09, 2000 2.548 2.576 2.529 2.576 182,133 +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 41,366 +0.00(+0.00%)
Nov 06, 2000 2.604 2.604 2.585 2.595 29,760 -0.01(-0.36%)
Nov 03, 2000 2.529 2.604 2.529 2.604 42,259 +0.07(+2.95%)
Nov 02, 2000 2.557 2.557 2.529 2.529 154,753 -0.01(-0.37%)
Nov 01, 2000 2.539 2.539 2.511 2.539 150,587 +0.01(+0.37%)
Oct 31, 2000 2.511 2.529 2.501 2.529 86,007 +0.04(+1.50%)
Oct 30, 2000 2.492 2.511 2.492 2.492 45,235 -0.01(-0.37%)
Oct 27, 2000 2.548 2.548 2.473 2.501 31,248 -0.05(-1.83%)
Oct 26, 2000 2.529 2.548 2.529 2.548 31,843 +0.03(+1.11%)
Oct 25, 2000 2.585 2.585 2.520 2.520 44,342 -0.07(-2.53%)
Oct 24, 2000 2.651 2.651 2.576 2.585 28,569 -0.07(-2.46%)
Oct 23, 2000 2.445 2.651 2.445 2.651 115,767 +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 21,427 +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 78,864 +0.01(+0.39%)
Oct 16, 2000 2.464 2.464 2.399 2.399 30,653 -0.07(-2.65%)
Oct 13, 2000 2.436 2.483 2.436 2.464 41,069 +0.05(+1.93%)
Oct 12, 2000 2.389 2.417 2.389 2.417 22,022 +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 16,665 -0.06(-2.26%)
Oct 09, 2000 2.520 2.520 2.445 2.473 28,569 -0.07(-2.57%)
Oct 06, 2000 2.567 2.567 2.539 2.539 33,331 -0.04(-1.45%)
Oct 05, 2000 2.492 2.576 2.492 2.576 41,366 +0.08(+3.37%)
Oct 04, 2000 2.492 2.492 2.492 2.492 27,677 +0.00(+0.00%)
Oct 03, 2000 2.529 2.529 2.492 2.492 31,545 -0.05(-1.84%)
Oct 02, 2000 2.557 2.595 2.520 2.539 60,413 -0.05(-1.81%)
Sep 29, 2000 2.576 2.632 2.576 2.585 59,520 +0.00(+0.00%)
Sep 28, 2000 2.539 2.585 2.539 2.585 15,772 +0.05(+1.84%)
Sep 27, 2000 2.529 2.539 2.529 2.539 19,939 +0.00(+0.00%)
Sep 26, 2000 2.548 2.548 2.529 2.539 119,338 -0.01(-0.37%)
Sep 25, 2000 2.557 2.576 2.548 2.548 51,782 -0.03(-1.09%)
Sep 22, 2000 2.595 2.595 2.576 2.576 37,498 -0.03(-1.08%)
Sep 21, 2000 2.604 2.613 2.604 2.604 37,795 +0.00(+0.00%)
Sep 20, 2000 2.613 2.632 2.604 2.604 46,128 -0.01(-0.36%)
Sep 19, 2000 2.623 2.623 2.604 2.613 64,282 -0.01(-0.36%)
Sep 18, 2000 2.641 2.641 2.623 2.623 55,949 -0.04(-1.40%)
Sep 15, 2000 2.651 2.688 2.641 2.660 108,922 -0.03(-1.04%)
Sep 14, 2000 2.623 2.688 2.623 2.688 54,163 +0.07(+2.49%)
Sep 13, 2000 2.576 2.623 2.576 2.623 31,843 +0.04(+1.44%)
Sep 12, 2000 2.576 2.595 2.576 2.585 53,866 +0.00(+0.00%)
Sep 11, 2000 2.576 2.604 2.576 2.585 71,127 +0.02(+0.73%)
Sep 08, 2000 2.548 2.567 2.529 2.567 649,965 +0.03(+1.10%)
Sep 07, 2000 2.520 2.539 2.511 2.539 56,842 +0.03(+1.12%)
Sep 06, 2000 2.501 2.511 2.492 2.511 53,270 +0.01(+0.37%)
Sep 05, 2000 2.511 2.511 2.445 2.501 43,747 +0.01(+0.37%)
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.