Applied Industrial Technologies (NY: AIT )

197.26 -0.62 (-0.31%)
Streaming Delayed Price Updated: 1:25 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2001 2.718 2.730 2.703 2.725 103,569 +0.01(+0.50%)
Feb 27, 2001 2.681 2.718 2.673 2.712 157,437 +0.03(+1.17%)
Feb 26, 2001 2.613 2.681 2.613 2.681 72,915 +0.07(+2.57%)
Feb 23, 2001 2.555 2.613 2.549 2.613 274,101 +0.06(+2.28%)
Feb 22, 2001 2.542 2.557 2.540 2.555 69,046 +0.01(+0.53%)
Feb 21, 2001 2.521 2.549 2.521 2.542 42,558 +0.02(+0.65%)
Feb 20, 2001 2.561 2.561 2.524 2.525 90,474 -0.03(-1.11%)
Feb 16, 2001 2.542 2.569 2.542 2.554 50,296 +0.01(+0.29%)
Feb 15, 2001 2.621 2.640 2.524 2.546 219,043 -0.07(-2.52%)
Feb 14, 2001 2.628 2.628 2.604 2.612 25,297 -0.02(-0.91%)
Feb 13, 2001 2.615 2.673 2.615 2.636 36,308 +0.01(+0.57%)
Feb 12, 2001 2.591 2.621 2.591 2.621 97,617 +0.01(+0.29%)
Feb 09, 2001 2.615 2.636 2.613 2.613 79,462 -0.01(-0.23%)
Feb 08, 2001 2.658 2.658 2.618 2.619 50,296 -0.04(-1.46%)
Feb 07, 2001 2.598 2.666 2.576 2.658 58,034 +0.05(+2.01%)
Feb 06, 2001 2.610 2.636 2.598 2.606 63,986 +0.01(+0.40%)
Feb 05, 2001 2.584 2.595 2.572 2.595 27,380 +0.01(+0.46%)
Feb 02, 2001 2.630 2.630 2.581 2.584 32,737 -0.02(-0.92%)
Feb 01, 2001 2.636 2.636 2.569 2.607 24,106 -0.02(-0.80%)
Jan 31, 2001 2.598 2.651 2.598 2.628 90,772 +0.03(+1.27%)
Jan 30, 2001 2.591 2.598 2.584 2.595 75,296 +0.01(+0.46%)
Jan 29, 2001 2.584 2.603 2.558 2.584 340,767 -0.01(-0.43%)
Jan 26, 2001 2.651 2.651 2.585 2.595 53,570 -0.07(-2.46%)
Jan 25, 2001 2.679 2.688 2.641 2.660 66,962 -0.02(-0.70%)
Jan 24, 2001 2.856 2.865 2.679 2.679 144,342 -0.20(-6.82%)
Jan 23, 2001 2.856 2.875 2.828 2.875 34,523 +0.02(+0.65%)
Jan 22, 2001 2.856 2.856 2.856 2.856 105,355 +0.00(+0.00%)
Jan 19, 2001 2.884 2.884 2.856 2.856 21,130 -0.05(-1.61%)
Jan 18, 2001 2.903 2.903 2.875 2.903 23,809 +0.02(+0.65%)
Jan 17, 2001 2.903 2.912 2.865 2.884 77,677 -0.02(-0.64%)
Jan 16, 2001 2.893 2.921 2.856 2.903 107,140 -0.02(-0.64%)
Jan 12, 2001 2.893 2.959 2.884 2.921 131,247 +0.01(+0.32%)
Jan 11, 2001 2.987 2.996 2.893 2.912 163,687 -0.09(-3.11%)
Jan 10, 2001 2.968 3.024 2.968 3.005 211,305 +0.05(+1.58%)
Jan 09, 2001 2.903 2.968 2.893 2.959 84,522 +0.06(+1.93%)
Jan 08, 2001 2.949 2.949 2.875 2.903 54,165 -0.07(-2.20%)
Jan 05, 2001 2.959 2.968 2.893 2.968 116,069 +0.01(+0.32%)
Jan 04, 2001 2.977 2.977 2.931 2.959 131,247 -0.02(-0.63%)
Jan 03, 2001 2.968 3.015 2.949 2.977 114,878 +0.02(+0.63%)
Jan 02, 2001 3.071 3.089 2.940 2.959 219,043 -0.11(-3.65%)
Dec 29, 2000 3.108 3.117 3.071 3.071 39,284 -0.04(-1.20%)
Dec 28, 2000 3.080 3.108 3.071 3.108 80,653 +0.03(+0.91%)
Dec 27, 2000 3.061 3.080 2.987 3.080 81,843 +0.01(+0.30%)
Dec 26, 2000 3.033 3.136 3.033 3.071 69,641 +0.03(+0.92%)
Dec 22, 2000 2.968 3.043 2.968 3.043 89,581 +0.08(+2.84%)
Dec 21, 2000 2.921 2.959 2.921 2.959 41,665 +0.05(+1.60%)
Dec 20, 2000 2.940 2.959 2.912 2.912 86,903 -0.03(-0.95%)
Dec 19, 2000 2.847 2.949 2.847 2.940 113,093 +0.10(+3.62%)
Dec 18, 2000 2.921 2.940 2.828 2.837 128,271 -0.07(-2.56%)
Dec 15, 2000 2.912 2.959 2.912 2.912 165,770 -0.01(-0.32%)
Dec 14, 2000 2.931 2.931 2.912 2.921 49,106 -0.02(-0.63%)
Dec 13, 2000 2.931 2.968 2.931 2.940 205,353 +0.01(+0.32%)
Dec 12, 2000 2.996 2.996 2.931 2.931 52,975 -0.07(-2.18%)
Dec 11, 2000 2.819 2.996 2.819 2.996 147,913 +0.20(+7.00%)
Dec 08, 2000 2.772 2.809 2.772 2.800 63,986 +0.05(+1.69%)
Dec 07, 2000 2.735 2.753 2.716 2.753 102,974 +0.00(+0.00%)
Dec 06, 2000 2.744 2.800 2.744 2.753 48,510 +0.00(+0.00%)
Dec 05, 2000 2.641 2.753 2.641 2.753 344,636 +0.12(+4.61%)
Dec 04, 2000 2.669 2.688 2.632 2.632 75,891 -0.04(-1.40%)
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.