Applied Industrial Technologies (NY: AIT )

197.64 -0.24 (-0.12%)
Streaming Delayed Price Updated: 9:33 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2001 2.685 2.830 2.685 2.830 186,002 +0.14(+5.39%)
Jun 28, 2001 2.699 2.699 2.569 2.685 196,120 -0.01(-0.50%)
Jun 27, 2001 2.727 2.757 2.599 2.699 132,731 -0.02(-0.71%)
Jun 26, 2001 2.733 2.733 2.685 2.718 110,113 -0.01(-0.33%)
Jun 25, 2001 2.785 2.785 2.725 2.727 94,637 -0.05(-1.83%)
Jun 22, 2001 2.829 2.833 2.751 2.778 75,888 -0.06(-2.00%)
Jun 21, 2001 2.812 2.834 2.796 2.834 76,484 +0.03(+0.90%)
Jun 20, 2001 2.764 2.809 2.761 2.809 74,996 +0.05(+1.84%)
Jun 19, 2001 2.778 2.778 2.758 2.758 11,308 -0.02(-0.70%)
Jun 18, 2001 2.733 2.782 2.725 2.778 104,756 +0.05(+1.81%)
Jun 15, 2001 2.718 2.746 2.714 2.728 69,043 +0.02(+0.88%)
Jun 14, 2001 2.706 2.733 2.679 2.705 94,042 -0.02(-0.60%)
Jun 13, 2001 2.826 2.830 2.715 2.721 88,983 -0.10(-3.65%)
Jun 12, 2001 2.837 2.842 2.817 2.824 29,462 -0.01(-0.47%)
Jun 11, 2001 2.837 2.848 2.837 2.837 109,815 -0.00(-0.05%)
Jun 08, 2001 2.840 2.852 2.839 2.839 52,675 -0.00(-0.05%)
Jun 07, 2001 2.830 2.843 2.827 2.840 52,080 +0.00(+0.11%)
Jun 06, 2001 2.787 2.837 2.785 2.837 57,735 +0.07(+2.43%)
Jun 05, 2001 2.715 2.770 2.715 2.770 88,983 +0.06(+2.04%)
Jun 04, 2001 2.690 2.720 2.690 2.715 84,816 +0.01(+0.55%)
Jun 01, 2001 2.703 2.708 2.670 2.700 53,270 -0.00(-0.11%)
May 31, 2001 2.658 2.730 2.654 2.703 122,910 +0.05(+1.97%)
May 30, 2001 2.648 2.663 2.636 2.651 65,770 +0.00(+0.11%)
May 29, 2001 2.643 2.648 2.599 2.648 164,277 +0.00(+0.11%)
May 25, 2001 2.670 2.670 2.645 2.645 30,057 -0.03(-1.12%)
May 24, 2001 2.703 2.706 2.673 2.675 56,544 -0.02(-0.61%)
May 23, 2001 2.742 2.742 2.691 2.691 60,115 -0.05(-1.96%)
May 22, 2001 2.740 2.763 2.714 2.745 41,366 -0.00(-0.11%)
May 21, 2001 2.740 2.748 2.724 2.748 19,344 +0.01(+0.55%)
May 18, 2001 2.778 2.778 2.733 2.733 109,220 -0.07(-2.40%)
May 17, 2001 2.852 2.852 2.800 2.800 71,722 -0.04(-1.57%)
May 16, 2001 2.823 2.866 2.823 2.845 51,782 +0.02(+0.79%)
May 15, 2001 2.808 2.830 2.806 2.823 16,665 +0.03(+1.07%)
May 14, 2001 2.766 2.793 2.766 2.793 38,390 +0.03(+1.03%)
May 11, 2001 2.755 2.775 2.755 2.764 38,986 -0.00(-0.16%)
May 10, 2001 2.769 2.773 2.752 2.769 52,080 +0.01(+0.22%)
May 09, 2001 2.770 2.770 2.748 2.763 26,784 -0.00(-0.16%)
May 08, 2001 2.820 2.820 2.767 2.767 180,942 -0.05(-1.85%)
May 07, 2001 2.808 2.845 2.802 2.820 114,874 +0.00(+0.05%)
May 04, 2001 2.824 2.846 2.817 2.818 59,520 -0.02(-0.74%)
May 03, 2001 2.855 2.866 2.837 2.839 115,172 -0.01(-0.26%)
May 02, 2001 2.845 2.849 2.837 2.846 70,234 +0.00(+0.05%)
May 01, 2001 2.823 2.852 2.823 2.845 85,412 +0.02(+0.74%)
Apr 30, 2001 2.837 2.840 2.823 2.824 70,234 +0.09(+3.33%)
Apr 27, 2001 2.694 2.733 2.691 2.733 115,767 +0.05(+1.72%)
Apr 26, 2001 2.703 2.705 2.673 2.687 76,484 -0.02(-0.88%)
Apr 25, 2001 2.688 2.718 2.688 2.711 92,852 +0.02(+0.83%)
Apr 24, 2001 2.706 2.706 2.658 2.688 33,331 -0.02(-0.66%)
Apr 23, 2001 2.711 2.717 2.696 2.706 198,203 -0.01(-0.44%)
Apr 20, 2001 2.610 2.718 2.591 2.718 161,003 +0.11(+4.06%)
Apr 19, 2001 2.599 2.613 2.591 2.612 27,379 +0.01(+0.52%)
Apr 18, 2001 2.599 2.645 2.576 2.599 108,327 +0.01(+0.35%)
Apr 17, 2001 2.539 2.590 2.539 2.590 70,531 +0.06(+2.30%)
Apr 16, 2001 2.524 2.560 2.524 2.531 41,366 +0.02(+0.77%)
Apr 12, 2001 2.442 2.522 2.442 2.512 1,935,314 +0.07(+2.87%)
Apr 11, 2001 2.509 2.516 2.442 2.442 51,485 -0.07(-2.68%)
Apr 10, 2001 2.464 2.539 2.449 2.509 44,640 +0.03(+1.39%)
Apr 09, 2001 2.434 2.476 2.427 2.475 24,105 +0.04(+1.66%)
Apr 06, 2001 2.442 2.442 2.427 2.434 27,974 -0.01(-0.61%)
Apr 05, 2001 2.410 2.449 2.397 2.449 24,403 +0.05(+2.24%)
Apr 04, 2001 2.352 2.397 2.337 2.395 56,247 +0.04(+1.52%)
Apr 03, 2001 2.383 2.383 2.345 2.360 37,200 -0.03(-1.31%)
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.