Applied Industrial Technologies (NY: AIT )

95.42 USD -1.50 (-1.55%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2000 9.250 9.278 9.139 9.139 13,200 -0.11(-1.20%)
Dec 28, 2000 9.167 9.250 9.139 9.250 27,100 +0.08(+0.91%)
Dec 27, 2000 9.111 9.167 8.889 9.167 27,500 +0.03(+0.30%)
Dec 26, 2000 9.028 9.333 9.028 9.139 23,400 +0.08(+0.92%)
Dec 22, 2000 8.833 9.056 8.833 9.056 30,100 +0.25(+2.84%)
Dec 21, 2000 8.694 8.806 8.694 8.806 14,000 +0.14(+1.60%)
Dec 20, 2000 8.750 8.806 8.667 8.667 29,200 -0.08(-0.95%)
Dec 19, 2000 8.472 8.778 8.472 8.750 38,000 +0.31(+3.62%)
Dec 18, 2000 8.694 8.750 8.417 8.444 43,100 -0.22(-2.56%)
Dec 15, 2000 8.667 8.806 8.667 8.667 55,700 -0.03(-0.32%)
Dec 14, 2000 8.722 8.722 8.667 8.694 16,500 -0.06(-0.63%)
Dec 13, 2000 8.722 8.833 8.722 8.750 69,000 +0.03(+0.32%)
Dec 12, 2000 8.917 8.917 8.722 8.722 17,800 -0.19(-2.18%)
Dec 11, 2000 8.389 8.917 8.389 8.917 49,700 +0.58(+7.00%)
Dec 08, 2000 8.250 8.361 8.250 8.333 21,500 +0.14(+1.69%)
Dec 07, 2000 8.139 8.194 8.083 8.194 34,600 +0.00(+0.00%)
Dec 06, 2000 8.167 8.333 8.167 8.194 16,300 +0.00(+0.00%)
Dec 05, 2000 7.861 8.194 7.861 8.194 115,800 +0.36(+4.61%)
Dec 04, 2000 7.944 8.000 7.833 7.833 25,500 -0.11(-1.40%)
Dec 01, 2000 7.889 8.000 7.889 7.944 24,200 +0.06(+0.70%)
Nov 30, 2000 7.861 8.028 7.861 7.889 35,500 +0.03(+0.35%)
Nov 29, 2000 8.000 8.000 7.861 7.861 31,500 -0.14(-1.74%)
Nov 28, 2000 7.750 8.000 7.722 8.000 30,200 +0.28(+3.60%)
Nov 27, 2000 7.722 7.722 7.611 7.722 14,400 +0.00(+0.00%)
Nov 24, 2000 7.694 7.722 7.667 7.722 25,600 +0.08(+1.09%)
Nov 22, 2000 7.583 7.639 7.556 7.639 21,100 +0.06(+0.73%)
Nov 21, 2000 7.583 7.611 7.583 7.583 24,500 -0.06(-0.73%)
Nov 20, 2000 7.722 7.722 7.556 7.639 28,400 -0.08(-1.08%)
Nov 17, 2000 7.611 7.722 7.583 7.722 16,700 +0.17(+2.21%)
Nov 16, 2000 7.583 7.583 7.528 7.556 6,300 -0.03(-0.37%)
Nov 15, 2000 7.611 7.639 7.528 7.583 12,000 +0.00(+0.00%)
Nov 14, 2000 7.611 7.625 7.556 7.583 17,300 -0.03(-0.37%)
Nov 13, 2000 7.444 7.611 7.389 7.611 13,200 +0.06(+0.74%)
Nov 10, 2000 7.722 7.722 7.556 7.556 20,300 -0.11(-1.45%)
Nov 09, 2000 7.583 7.667 7.528 7.667 61,200 +0.03(+0.36%)
Nov 08, 2000 7.722 7.722 7.639 7.639 6,000 -0.08(-1.08%)
Nov 07, 2000 7.667 7.722 7.639 7.722 13,900 +0.00(+0.00%)
Nov 06, 2000 7.750 7.750 7.694 7.722 10,000 -0.03(-0.36%)
Nov 03, 2000 7.528 7.750 7.528 7.750 14,200 +0.22(+2.95%)
Nov 02, 2000 7.611 7.611 7.528 7.528 52,000 -0.03(-0.37%)
Nov 01, 2000 7.556 7.556 7.472 7.556 50,600 +0.03(+0.37%)
Oct 31, 2000 7.472 7.528 7.444 7.528 28,900 +0.11(+1.50%)
Oct 30, 2000 7.417 7.472 7.417 7.417 15,200 -0.03(-0.37%)
Oct 27, 2000 7.583 7.583 7.361 7.444 10,500 -0.14(-1.83%)
Oct 26, 2000 7.528 7.583 7.528 7.583 10,700 +0.08(+1.11%)
Oct 25, 2000 7.694 7.694 7.500 7.500 14,900 -0.19(-2.53%)
Oct 24, 2000 7.889 7.889 7.667 7.694 9,600 -0.19(-2.46%)
Oct 23, 2000 7.278 7.889 7.278 7.889 38,900 +0.64(+8.81%)
Oct 20, 2000 7.250 7.278 7.222 7.250 6,000 +0.03(+0.38%)
Oct 19, 2000 7.278 7.306 7.222 7.222 7,200 +0.00(+0.00%)
Oct 18, 2000 7.139 7.250 7.139 7.222 2,200 +0.06(+0.77%)
Oct 17, 2000 7.139 7.194 7.083 7.167 26,500 +0.03(+0.39%)
Oct 16, 2000 7.333 7.333 7.139 7.139 10,300 -0.19(-2.65%)
Oct 13, 2000 7.250 7.389 7.250 7.333 13,800 +0.14(+1.93%)
Oct 12, 2000 7.111 7.194 7.111 7.194 7,400 +0.08(+1.17%)
Oct 11, 2000 7.194 7.194 7.111 7.111 5,700 -0.08(-1.16%)
Oct 10, 2000 7.333 7.389 7.194 7.194 5,600 -0.17(-2.26%)
Oct 09, 2000 7.500 7.500 7.278 7.361 9,600 -0.19(-2.57%)
Oct 06, 2000 7.639 7.639 7.556 7.556 11,200 -0.11(-1.45%)
Oct 05, 2000 7.417 7.667 7.417 7.667 13,900 +0.25(+3.37%)
Oct 04, 2000 7.417 7.417 7.417 7.417 9,300 +0.00(+0.00%)
Oct 03, 2000 7.528 7.528 7.417 7.417 10,600 -0.14(-1.84%)
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.