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 (%)
Sep 28, 2001 2.419 2.428 2.412 2.425 242,376 +0.01(+0.48%)
Sep 27, 2001 2.412 2.441 2.412 2.414 94,412 +0.02(+0.66%)
Sep 26, 2001 2.481 2.481 2.398 2.398 154,774 -0.08(-3.30%)
Sep 25, 2001 2.383 2.484 2.369 2.480 192,848 +0.10(+4.04%)
Sep 24, 2001 2.484 2.484 2.383 2.383 244,234 -0.06(-2.47%)
Sep 21, 2001 2.472 2.472 2.434 2.444 213,588 -0.04(-1.56%)
Sep 20, 2001 2.482 2.482 2.474 2.482 99,055 +0.00(+0.06%)
Sep 19, 2001 2.461 2.481 2.455 2.481 90,388 +0.03(+1.35%)
Sep 18, 2001 2.482 2.482 2.448 2.448 200,587 -0.04(-1.67%)
Sep 17, 2001 2.491 2.498 2.482 2.490 91,007 -0.01(-0.40%)
Sep 10, 2001 2.520 2.520 2.498 2.500 59,742 -0.02(-0.85%)
Sep 07, 2001 2.550 2.553 2.498 2.521 86,673 -0.03(-1.13%)
Sep 06, 2001 2.571 2.583 2.550 2.550 24,144 -0.02(-0.67%)
Sep 05, 2001 2.574 2.580 2.549 2.567 43,955 -0.00(-0.06%)
Sep 04, 2001 2.577 2.584 2.569 2.569 303,357 -0.00(-0.17%)
Aug 31, 2001 2.569 2.583 2.569 2.573 238,043 +0.01(+0.22%)
Aug 30, 2001 2.569 2.580 2.567 2.567 76,458 +0.00(+0.00%)
Aug 29, 2001 2.576 2.582 2.554 2.567 91,936 -0.00(-0.11%)
Aug 28, 2001 2.570 2.576 2.559 2.570 47,980 -0.00(-0.06%)
Aug 27, 2001 2.571 2.592 2.570 2.571 47,360 -0.01(-0.44%)
Aug 24, 2001 2.560 2.584 2.560 2.583 82,030 +0.03(+1.24%)
Aug 23, 2001 2.570 2.584 2.544 2.551 126,295 -0.02(-0.62%)
Aug 22, 2001 2.576 2.583 2.549 2.567 167,156 -0.01(-0.33%)
Aug 21, 2001 2.566 2.589 2.566 2.576 98,126 +0.01(+0.45%)
Aug 20, 2001 2.566 2.582 2.477 2.564 107,103 -0.00(-0.11%)
Aug 17, 2001 2.583 2.583 2.549 2.567 57,885 -0.02(-0.67%)
Aug 16, 2001 2.594 2.594 2.569 2.584 107,723 -0.01(-0.55%)
Aug 15, 2001 2.612 2.612 2.599 2.599 102,460 -0.01(-0.33%)
Aug 14, 2001 2.584 2.627 2.584 2.607 54,171 +0.03(+1.28%)
Aug 13, 2001 2.543 2.576 2.543 2.574 277,355 +0.00(+0.00%)
Aug 10, 2001 2.567 2.583 2.553 2.574 63,457 +0.00(+0.17%)
Aug 09, 2001 2.569 2.570 2.549 2.570 40,860 +0.00(+0.11%)
Aug 08, 2001 2.613 2.613 2.559 2.567 225,970 -0.06(-2.19%)
Aug 07, 2001 2.606 2.625 2.534 2.625 105,556 +0.01(+0.44%)
Aug 06, 2001 2.600 2.626 2.580 2.613 81,101 +0.01(+0.28%)
Aug 03, 2001 2.534 2.613 2.520 2.606 63,767 +0.06(+2.54%)
Aug 02, 2001 2.493 2.549 2.493 2.541 70,267 +0.05(+1.96%)
Aug 01, 2001 2.457 2.493 2.444 2.493 30,026 +0.03(+1.22%)
Jul 31, 2001 2.563 2.577 2.462 2.462 48,599 -0.09(-3.65%)
Jul 30, 2001 2.513 2.563 2.503 2.556 64,386 +0.00(+0.00%)
Jul 27, 2001 2.566 2.583 2.556 2.556 152,298 -0.01(-0.28%)
Jul 26, 2001 2.554 2.563 2.554 2.563 213,588 -0.02(-0.72%)
Jul 25, 2001 2.482 2.582 2.482 2.582 23,216 +0.10(+3.93%)
Jul 24, 2001 2.650 2.650 2.448 2.484 69,648 -0.17(-6.49%)
Jul 23, 2001 2.632 2.678 2.632 2.656 114,533 +0.03(+1.15%)
Jul 20, 2001 2.563 2.627 2.556 2.626 211,112 +0.06(+2.41%)
Jul 19, 2001 2.563 2.570 2.549 2.564 52,004 +0.01(+0.39%)
Jul 18, 2001 2.702 2.702 2.541 2.554 183,872 -0.14(-5.22%)
Jul 17, 2001 2.625 2.695 2.604 2.695 30,026 +0.07(+2.68%)
Jul 16, 2001 2.636 2.650 2.620 2.625 45,503 -0.03(-0.97%)
Jul 13, 2001 2.613 2.656 2.613 2.650 31,883 +0.04(+1.43%)
Jul 12, 2001 2.613 2.619 2.610 2.613 40,241 +0.01(+0.28%)
Jul 11, 2001 2.669 2.669 2.606 2.606 30,026 -0.06(-2.37%)
Jul 10, 2001 2.630 2.686 2.630 2.669 41,789 +0.03(+1.14%)
Jul 09, 2001 2.622 2.639 2.573 2.639 58,814 +0.01(+0.27%)
Jul 06, 2001 2.679 2.679 2.632 2.632 26,621 -0.03(-1.29%)
Jul 05, 2001 2.698 2.739 2.666 2.666 90,388 -0.05(-1.80%)
Jul 03, 2001 2.704 2.719 2.691 2.715 30,645 +0.01(+0.27%)
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.