Applied Industrial Technologies (NY: AIT )

214.87 +1.40 (+0.66%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2001 2.498 2.548 2.498 2.527 94,415 +0.03(+1.27%)
Jan 30, 2001 2.491 2.498 2.484 2.495 78,318 +0.01(+0.46%)
Jan 29, 2001 2.484 2.502 2.459 2.484 354,445 -0.01(-0.43%)
Jan 26, 2001 2.548 2.548 2.486 2.495 55,720 -0.06(-2.46%)
Jan 25, 2001 2.575 2.584 2.539 2.557 69,650 -0.02(-0.70%)
Jan 24, 2001 2.746 2.755 2.575 2.575 150,136 -0.19(-6.82%)
Jan 23, 2001 2.746 2.764 2.719 2.764 35,908 +0.02(+0.65%)
Jan 22, 2001 2.746 2.746 2.746 2.746 109,583 +0.00(+0.00%)
Jan 19, 2001 2.773 2.773 2.746 2.746 21,978 -0.04(-1.61%)
Jan 18, 2001 2.791 2.791 2.764 2.791 24,764 +0.02(+0.65%)
Jan 17, 2001 2.791 2.800 2.755 2.773 80,794 -0.02(-0.64%)
Jan 16, 2001 2.782 2.809 2.746 2.791 111,441 -0.02(-0.64%)
Jan 12, 2001 2.782 2.845 2.773 2.809 136,515 +0.01(+0.32%)
Jan 11, 2001 2.871 2.880 2.782 2.800 170,257 -0.09(-3.11%)
Jan 10, 2001 2.854 2.907 2.854 2.889 219,787 +0.04(+1.58%)
Jan 09, 2001 2.791 2.854 2.782 2.845 87,914 +0.05(+1.93%)
Jan 08, 2001 2.836 2.836 2.764 2.791 56,339 -0.06(-2.20%)
Jan 05, 2001 2.845 2.854 2.782 2.854 120,728 +0.01(+0.32%)
Jan 04, 2001 2.862 2.862 2.818 2.845 136,515 -0.02(-0.63%)
Jan 03, 2001 2.854 2.898 2.836 2.862 119,489 +0.02(+0.63%)
Jan 02, 2001 2.952 2.970 2.827 2.845 227,835 -0.11(-3.65%)
Dec 29, 2000 2.988 2.997 2.952 2.952 40,861 -0.04(-1.20%)
Dec 28, 2000 2.961 2.988 2.952 2.988 83,890 +0.03(+0.91%)
Dec 27, 2000 2.943 2.961 2.871 2.961 85,128 +0.01(+0.30%)
Dec 26, 2000 2.916 3.015 2.916 2.952 72,436 +0.03(+0.92%)
Dec 22, 2000 2.854 2.925 2.854 2.925 93,177 +0.08(+2.84%)
Dec 21, 2000 2.809 2.845 2.809 2.845 43,338 +0.04(+1.60%)
Dec 20, 2000 2.827 2.845 2.800 2.800 90,391 -0.03(-0.95%)
Dec 19, 2000 2.737 2.836 2.737 2.827 117,632 +0.10(+3.62%)
Dec 18, 2000 2.809 2.827 2.719 2.728 133,420 -0.07(-2.56%)
Dec 15, 2000 2.800 2.845 2.800 2.800 172,424 -0.01(-0.32%)
Dec 14, 2000 2.818 2.818 2.800 2.809 51,077 -0.02(-0.63%)
Dec 13, 2000 2.818 2.854 2.818 2.827 213,595 +0.01(+0.32%)
Dec 12, 2000 2.880 2.880 2.818 2.818 55,101 -0.06(-2.18%)
Dec 11, 2000 2.710 2.880 2.710 2.880 153,850 +0.19(+7.00%)
Dec 08, 2000 2.665 2.701 2.665 2.692 66,555 +0.04(+1.69%)
Dec 07, 2000 2.629 2.647 2.611 2.647 107,107 +0.00(+0.00%)
Dec 06, 2000 2.638 2.692 2.638 2.647 50,458 +0.00(+0.00%)
Dec 05, 2000 2.539 2.647 2.539 2.647 358,469 +0.12(+4.61%)
Dec 04, 2000 2.566 2.584 2.530 2.530 78,937 -0.04(-1.40%)
Dec 01, 2000 2.548 2.584 2.548 2.566 74,913 +0.02(+0.70%)
Nov 30, 2000 2.539 2.593 2.539 2.548 109,893 +0.01(+0.35%)
Nov 29, 2000 2.584 2.584 2.539 2.539 97,511 -0.04(-1.74%)
Nov 28, 2000 2.504 2.584 2.495 2.584 93,486 +0.09(+3.60%)
Nov 27, 2000 2.495 2.495 2.459 2.495 44,576 +0.00(+0.00%)
Nov 24, 2000 2.486 2.495 2.477 2.495 79,247 +0.03(+1.09%)
Nov 22, 2000 2.450 2.468 2.441 2.468 65,317 +0.02(+0.73%)
Nov 21, 2000 2.450 2.459 2.450 2.450 75,842 -0.02(-0.73%)
Nov 20, 2000 2.495 2.495 2.441 2.468 87,914 -0.03(-1.08%)
Nov 17, 2000 2.459 2.495 2.450 2.495 51,696 +0.05(+2.21%)
Nov 16, 2000 2.450 2.450 2.432 2.441 19,502 -0.01(-0.37%)
Nov 15, 2000 2.459 2.468 2.432 2.450 37,147 +0.00(+0.00%)
Nov 14, 2000 2.459 2.463 2.441 2.450 53,553 -0.01(-0.37%)
Nov 13, 2000 2.405 2.459 2.387 2.459 40,861 +0.02(+0.74%)
Nov 10, 2000 2.495 2.495 2.441 2.441 62,840 -0.04(-1.45%)
Nov 09, 2000 2.450 2.477 2.432 2.477 189,450 +0.01(+0.36%)
Nov 08, 2000 2.495 2.495 2.468 2.468 18,573 -0.03(-1.08%)
Nov 07, 2000 2.477 2.495 2.468 2.495 43,028 +0.00(+0.00%)
Nov 06, 2000 2.504 2.504 2.486 2.495 30,955 -0.01(-0.36%)
Nov 03, 2000 2.432 2.504 2.432 2.504 43,957 +0.07(+2.95%)
Nov 02, 2000 2.459 2.459 2.432 2.432 160,970 -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.