Applied Industrial Technologies (NY: AIT )

100.26 USD +1.41 (+1.43%)
Official Closing Price Updated: 7:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 8.698 8.844 8.551 8.667 114,100 -0.03(-0.36%)
Jun 27, 2002 8.644 8.707 8.533 8.698 48,200 +0.04(+0.41%)
Jun 26, 2002 8.444 8.667 8.444 8.662 4,800,000 +0.20(+2.31%)
Jun 25, 2002 8.733 8.862 8.467 8.467 48,600 -0.58(-6.39%)
Jun 21, 2002 8.467 8.547 8.458 9.044 68,200 +0.63(+7.44%)
Jun 20, 2002 8.533 8.884 8.333 8.418 49,000 -0.07(-0.84%)
Jun 19, 2002 8.436 8.667 8.271 8.489 109,700 +0.05(+0.58%)
Jun 18, 2002 8.511 8.511 8.440 8.440 79,400 -0.09(-1.04%)
Jun 17, 2002 8.444 8.533 8.444 8.529 58,300 +0.04(+0.47%)
Jun 14, 2002 8.511 8.569 8.444 8.489 36,200 -0.08(-0.93%)
Jun 12, 2002 8.711 8.733 8.533 8.569 30,000 -0.17(-1.98%)
Jun 11, 2002 8.778 8.933 8.733 8.742 39,500 -0.04(-0.41%)
Jun 10, 2002 8.889 8.956 8.778 8.778 26,200 -0.11(-1.25%)
Jun 07, 2002 8.711 8.889 8.644 8.889 15,200 +0.11(+1.21%)
Jun 06, 2002 8.889 8.889 8.476 8.782 36,400 -0.15(-1.69%)
Jun 05, 2002 8.956 8.987 8.933 8.933 38,100 +0.16(+1.77%)
May 31, 2002 9.084 9.133 8.778 8.778 34,200 -0.29(-3.19%)
May 28, 2002 9.222 9.222 8.911 9.067 9,600 -0.16(-1.69%)
May 27, 2002 9.333 9.422 9.222 9.222 43,300 +0.00(+0.00%)
May 24, 2002 9.333 9.422 9.222 9.222 42,400 -0.16(-1.66%)
May 23, 2002 8.867 9.444 8.867 9.378 93,000 +0.51(+5.76%)
May 22, 2002 8.622 8.889 8.556 8.867 20,600 +0.20(+2.31%)
May 21, 2002 8.778 8.813 8.484 8.667 27,600 -0.09(-1.07%)
May 20, 2002 9.018 9.089 8.756 8.760 14,600 -0.26(-2.91%)
May 17, 2002 8.933 9.022 8.822 9.022 10,900 +0.13(+1.50%)
May 16, 2002 9.267 9.267 8.756 8.889 35,200 -0.33(-3.61%)
May 15, 2002 8.933 9.222 8.889 9.222 31,700 +0.31(+3.49%)
May 14, 2002 8.867 9.089 8.667 8.911 52,200 +0.09(+1.01%)
May 13, 2002 8.613 8.933 8.404 8.822 37,300 +0.49(+5.87%)
May 10, 2002 8.622 8.622 8.307 8.333 26,500 -0.33(-3.85%)
May 09, 2002 8.889 8.889 8.667 8.667 22,000 -0.22(-2.50%)
May 08, 2002 8.733 8.889 8.733 8.889 20,000 +0.13(+1.47%)
May 07, 2002 9.031 9.067 8.667 8.760 34,100 -0.35(-3.85%)
May 06, 2002 9.244 9.289 9.044 9.111 56,500 -0.11(-1.20%)
May 03, 2002 9.333 9.333 9.178 9.222 44,700 -0.02(-0.24%)
May 02, 2002 8.933 9.244 8.933 9.244 49,600 +0.35(+3.95%)
May 01, 2002 8.822 8.916 8.729 8.893 29,500 +0.05(+0.55%)
Apr 30, 2002 8.733 8.911 8.707 8.844 49,200 +0.07(+0.76%)
Apr 29, 2002 8.498 8.791 8.493 8.778 13,800 +0.29(+3.40%)
Apr 26, 2002 8.511 8.578 8.489 8.489 26,700 -0.09(-1.04%)
Apr 25, 2002 8.600 8.604 8.467 8.578 18,800 -0.04(-0.51%)
Apr 24, 2002 8.711 8.760 8.444 8.622 36,500 -0.02(-0.26%)
Apr 23, 2002 8.644 8.689 8.578 8.644 12,000 +0.02(+0.26%)
Apr 22, 2002 8.547 8.711 8.444 8.622 35,700 +0.07(+0.78%)
Apr 19, 2002 8.556 8.578 8.467 8.556 28,300 +0.00(+0.00%)
Apr 18, 2002 8.733 8.733 8.502 8.556 18,200 -0.15(-1.74%)
Apr 17, 2002 8.844 8.844 8.689 8.707 23,600 -0.18(-2.05%)
Apr 16, 2002 8.778 9.044 8.711 8.889 440,000 +0.16(+1.78%)
Apr 15, 2002 8.889 8.978 8.667 8.733 26,400 -0.18(-2.00%)
Apr 12, 2002 8.533 8.933 8.493 8.911 43,200 +0.38(+4.43%)
Apr 11, 2002 8.587 8.840 8.498 8.533 35,000 -0.02(-0.26%)
Apr 10, 2002 8.600 8.600 8.498 8.556 80,300 -0.03(-0.31%)
Apr 09, 2002 8.600 8.671 8.502 8.582 60,000 -0.08(-0.97%)
Apr 08, 2002 8.689 8.791 8.516 8.667 17,900 -0.02(-0.26%)
Apr 05, 2002 8.711 8.733 8.671 8.689 11,300 +0.01(+0.15%)
Apr 04, 2002 8.578 8.693 8.511 8.676 10,000 +0.10(+1.14%)
Apr 03, 2002 8.667 8.689 8.538 8.578 15,500 -0.07(-0.82%)
Apr 02, 2002 8.711 8.711 8.600 8.649 35,100 -0.06(-0.71%)
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.