Applied Industrial Technologies (NY: AIT )

214.87 +1.40 (+0.66%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 2.441 2.452 2.412 2.434 172,728 +0.01(+0.30%)
Sep 27, 2002 2.544 2.547 2.412 2.426 136,820 -0.15(-5.69%)
Sep 26, 2002 2.505 2.597 2.498 2.573 149,202 +0.14(+5.72%)
Sep 25, 2002 2.398 2.468 2.396 2.434 84,506 +0.03(+1.38%)
Sep 24, 2002 2.437 2.441 2.386 2.401 138,058 -0.04(-1.65%)
Sep 23, 2002 2.471 2.471 2.412 2.441 102,151 -0.03(-1.16%)
Sep 20, 2002 2.541 2.549 2.470 2.470 255,996 -0.03(-1.32%)
Sep 19, 2002 2.584 2.592 2.498 2.503 112,985 -0.07(-2.90%)
Sep 18, 2002 2.612 2.649 2.570 2.577 161,894 -0.04(-1.37%)
Sep 17, 2002 2.629 2.671 2.613 2.613 126,295 +0.00(+0.05%)
Sep 16, 2002 2.699 2.699 2.599 2.612 110,199 -0.08(-3.04%)
Sep 13, 2002 2.619 2.706 2.570 2.694 115,771 +0.07(+2.85%)
Sep 12, 2002 2.656 2.678 2.613 2.619 58,195 -0.04(-1.67%)
Sep 11, 2002 2.734 2.734 2.663 2.663 71,815 -0.07(-2.57%)
Sep 10, 2002 2.742 2.742 2.656 2.734 221,017 -0.01(-0.31%)
Sep 09, 2002 2.727 2.757 2.696 2.742 273,331 +0.05(+1.92%)
Sep 06, 2002 2.656 2.714 2.584 2.691 307,382 +0.04(+1.57%)
Sep 05, 2002 2.728 2.728 2.541 2.649 395,913 -0.06(-2.38%)
Sep 04, 2002 2.728 2.800 2.669 2.714 645,409 +0.01(+0.27%)
Sep 03, 2002 2.441 2.706 2.383 2.706 947,838 +0.43(+18.93%)
Aug 30, 2002 2.256 2.325 2.256 2.276 30,954 +0.02(+0.89%)
Aug 29, 2002 2.269 2.323 2.240 2.256 201,825 -0.01(-0.57%)
Aug 28, 2002 2.340 2.340 2.269 2.269 158,798 -0.09(-3.66%)
Aug 27, 2002 2.340 2.399 2.335 2.355 224,732 +0.03(+1.23%)
Aug 26, 2002 2.376 2.376 2.319 2.326 161,584 -0.04(-1.82%)
Aug 23, 2002 2.412 2.438 2.369 2.369 45,194 -0.06(-2.37%)
Aug 22, 2002 2.510 2.511 2.391 2.426 59,123 -0.08(-3.37%)
Aug 21, 2002 2.434 2.511 2.434 2.511 46,122 +0.08(+3.19%)
Aug 20, 2002 2.419 2.441 2.326 2.434 118,247 +0.07(+2.79%)
Aug 16, 2002 2.333 2.391 2.333 2.368 85,745 -0.00(-0.06%)
Aug 15, 2002 2.455 2.455 2.327 2.369 96,579 -0.09(-3.51%)
Aug 14, 2002 2.290 2.470 2.290 2.455 147,654 +0.17(+7.48%)
Aug 13, 2002 2.303 2.339 2.283 2.284 85,745 -0.01(-0.56%)
Aug 12, 2002 2.254 2.340 2.197 2.297 72,124 -0.14(-5.88%)
Aug 07, 2002 2.330 2.441 2.319 2.441 102,151 +0.15(+6.38%)
Aug 06, 2002 2.211 2.294 2.190 2.294 184,181 +0.10(+4.79%)
Aug 05, 2002 2.154 2.213 2.154 2.190 247,639 +0.03(+1.33%)
Aug 02, 2002 2.297 2.297 2.126 2.161 139,916 -0.12(-5.23%)
Aug 01, 2002 2.276 2.312 2.254 2.280 49,218 +0.00(+0.19%)
Jul 31, 2002 2.348 2.348 2.276 2.276 59,742 -0.08(-3.35%)
Jul 30, 2002 2.326 2.355 2.269 2.355 111,128 +0.03(+1.23%)
Jul 29, 2002 2.240 2.326 2.240 2.326 232,780 +0.10(+4.52%)
Jul 26, 2002 2.261 2.261 2.218 2.225 116,080 -0.03(-1.52%)
Jul 25, 2002 2.297 2.312 2.190 2.260 104,008 -0.07(-2.84%)
Jul 24, 2002 2.175 2.326 2.161 2.326 124,129 +0.13(+5.88%)
Jul 23, 2002 2.383 2.383 2.175 2.197 206,159 -0.20(-8.38%)
Jul 22, 2002 2.340 2.455 2.340 2.398 85,745 +0.06(+2.45%)
Jul 19, 2002 2.505 2.510 2.316 2.340 153,226 -0.23(-8.94%)
Jul 17, 2002 2.592 2.599 2.504 2.570 65,005 +0.08(+3.11%)
Jul 12, 2002 2.549 2.596 2.487 2.493 55,409 -0.06(-2.47%)
Jul 11, 2002 2.692 2.692 2.556 2.556 78,315 -0.14(-5.32%)
Jul 10, 2002 2.757 2.757 2.692 2.699 49,218 -0.06(-2.08%)
Jul 09, 2002 2.742 2.836 2.742 2.757 173,966 +0.01(+0.42%)
Jul 08, 2002 2.742 2.785 2.731 2.745 105,865 +0.02(+0.63%)
Jul 05, 2002 2.728 2.771 2.715 2.728 69,958 +0.00(+0.00%)
Jul 04, 2002 2.761 2.761 2.571 2.728 257,544 +0.00(+0.00%)
Jul 03, 2002 2.761 2.761 2.571 2.728 257,544 -0.04(-1.30%)
Jul 02, 2002 2.800 2.800 2.742 2.764 80,173 -0.03(-0.93%)
Jul 01, 2002 2.814 2.827 2.775 2.790 277,665 -0.01(-0.36%)
Jun 28, 2002 2.810 2.857 2.762 2.800 353,195 -0.01(-0.36%)
Jun 27, 2002 2.793 2.813 2.757 2.810 149,202 +0.01(+0.41%)
Jun 26, 2002 2.728 2.800 2.728 2.798 14,858,346 +0.06(+2.31%)
Jun 25, 2002 2.821 2.863 2.735 2.735 150,440 -0.19(-6.39%)
Jun 21, 2002 2.735 2.761 2.732 2.922 211,112 +0.20(+7.44%)
Jun 20, 2002 2.757 2.870 2.692 2.719 151,678 -0.02(-0.84%)
Jun 19, 2002 2.725 2.800 2.672 2.742 339,575 +0.02(+0.58%)
Jun 18, 2002 2.750 2.750 2.727 2.727 245,781 -0.03(-1.04%)
Jun 17, 2002 2.728 2.757 2.728 2.755 180,466 +0.01(+0.47%)
Jun 14, 2002 2.750 2.768 2.728 2.742 112,056 -0.03(-0.93%)
Jun 12, 2002 2.814 2.821 2.757 2.768 92,864 -0.06(-1.98%)
Jun 11, 2002 2.836 2.886 2.821 2.824 122,271 -0.01(-0.41%)
Jun 10, 2002 2.872 2.893 2.836 2.836 81,101 -0.04(-1.25%)
Jun 07, 2002 2.814 2.872 2.793 2.872 47,051 +0.03(+1.21%)
Jun 06, 2002 2.872 2.872 2.738 2.837 112,675 -0.05(-1.69%)
Jun 05, 2002 2.893 2.903 2.886 2.886 117,938 +0.05(+1.77%)
May 31, 2002 2.935 2.951 2.836 2.836 105,865 -0.09(-3.19%)
May 28, 2002 2.979 2.979 2.879 2.929 29,716 -0.05(-1.69%)
May 27, 2002 3.015 3.044 2.979 2.979 134,034 +0.00(+0.00%)
May 24, 2002 3.015 3.044 2.979 2.979 131,248 -0.05(-1.66%)
May 23, 2002 2.864 3.051 2.864 3.030 287,880 +0.17(+5.76%)
May 22, 2002 2.785 2.872 2.764 2.864 63,767 +0.06(+2.31%)
May 21, 2002 2.836 2.847 2.741 2.800 85,435 -0.03(-1.07%)
May 20, 2002 2.913 2.936 2.828 2.830 45,194 -0.08(-2.91%)
May 17, 2002 2.886 2.915 2.850 2.915 33,740 +0.04(+1.50%)
May 16, 2002 2.994 2.994 2.828 2.872 108,961 -0.11(-3.61%)
May 15, 2002 2.886 2.979 2.872 2.979 98,126 +0.10(+3.49%)
May 14, 2002 2.864 2.936 2.800 2.879 161,584 +0.03(+1.01%)
May 13, 2002 2.783 2.886 2.715 2.850 115,461 +0.16(+5.87%)
May 10, 2002 2.785 2.785 2.683 2.692 82,030 -0.11(-3.85%)
May 09, 2002 2.872 2.872 2.800 2.800 68,100 -0.07(-2.50%)
May 08, 2002 2.821 2.872 2.821 2.872 61,909 +0.04(+1.47%)
May 07, 2002 2.918 2.929 2.800 2.830 105,556 -0.11(-3.85%)
May 06, 2002 2.986 3.001 2.922 2.943 174,895 -0.04(-1.20%)
May 03, 2002 3.015 3.015 2.965 2.979 138,368 -0.01(-0.24%)
May 02, 2002 2.886 2.986 2.886 2.986 153,536 +0.11(+3.95%)
May 01, 2002 2.850 2.880 2.820 2.873 91,316 +0.02(+0.55%)
Apr 30, 2002 2.821 2.879 2.813 2.857 152,298 +0.02(+0.76%)
Apr 29, 2002 2.745 2.840 2.744 2.836 42,717 +0.09(+3.40%)
Apr 26, 2002 2.750 2.771 2.742 2.742 82,649 -0.03(-1.04%)
Apr 25, 2002 2.778 2.780 2.735 2.771 58,195 -0.01(-0.52%)
Apr 24, 2002 2.814 2.830 2.728 2.785 112,985 -0.01(-0.26%)
Apr 23, 2002 2.793 2.807 2.771 2.793 37,145 +0.01(+0.26%)
Apr 22, 2002 2.761 2.814 2.728 2.785 110,508 +0.02(+0.78%)
Apr 19, 2002 2.764 2.771 2.735 2.764 87,602 +0.00(+0.00%)
Apr 18, 2002 2.821 2.821 2.747 2.764 56,337 -0.05(-1.74%)
Apr 17, 2002 2.857 2.857 2.807 2.813 73,053 -0.06(-2.05%)
Apr 16, 2002 2.836 2.922 2.814 2.872 1,362,015 +0.05(+1.78%)
Apr 15, 2002 2.872 2.900 2.800 2.821 81,720 -0.06(-2.00%)
Apr 12, 2002 2.757 2.886 2.744 2.879 133,725 +0.12(+4.43%)
Apr 11, 2002 2.774 2.856 2.745 2.757 108,342 -0.01(-0.26%)
Apr 10, 2002 2.778 2.778 2.745 2.764 248,567 -0.01(-0.31%)
Apr 09, 2002 2.778 2.801 2.747 2.772 185,729 -0.03(-0.97%)
Apr 08, 2002 2.807 2.840 2.751 2.800 55,409 -0.01(-0.26%)
Apr 05, 2002 2.814 2.821 2.801 2.807 34,979 +0.00(+0.15%)
Apr 04, 2002 2.771 2.808 2.750 2.803 30,954 +0.03(+1.14%)
Apr 03, 2002 2.800 2.807 2.758 2.771 47,980 -0.02(-0.82%)
Apr 02, 2002 2.814 2.814 2.778 2.794 108,651 -0.02(-0.71%)
Apr 01, 2002 2.778 2.821 2.742 2.814 118,866 +0.05(+1.82%)
Mar 29, 2002 2.850 2.851 2.742 2.764 47,051 +0.00(+0.00%)
Mar 28, 2002 2.850 2.851 2.742 2.764 47,051 -0.10(-3.51%)
Mar 27, 2002 2.771 2.872 2.771 2.864 74,601 +0.10(+3.64%)
Mar 26, 2002 2.750 2.785 2.747 2.764 104,937 +0.01(+0.47%)
Mar 25, 2002 2.826 2.826 2.745 2.751 109,270 -0.05(-1.64%)
Mar 22, 2002 2.814 2.828 2.784 2.797 57,885 -0.01(-0.26%)
Mar 21, 2002 2.777 2.816 2.760 2.804 56,956 +0.03(+0.93%)
Mar 20, 2002 2.814 2.814 2.778 2.778 45,194 -0.05(-1.63%)
Mar 19, 2002 2.814 2.824 2.793 2.824 66,553 +0.03(+0.97%)
Mar 18, 2002 2.727 2.813 2.721 2.797 75,839 +0.07(+2.58%)
Mar 15, 2002 2.699 2.778 2.699 2.727 154,155 +0.00(+0.05%)
Mar 14, 2002 2.721 2.729 2.678 2.725 161,894 -0.04(-1.40%)
Mar 13, 2002 2.768 2.768 2.728 2.764 25,383 -0.01(-0.26%)
Mar 12, 2002 2.742 2.793 2.742 2.771 88,221 +0.02(+0.78%)
Mar 11, 2002 2.757 2.778 2.729 2.750 333,074 -0.03(-1.19%)
Mar 08, 2002 2.798 2.798 2.735 2.783 176,752 -0.01(-0.51%)
Mar 07, 2002 2.907 2.909 2.778 2.797 171,490 -0.10(-3.56%)
Mar 06, 2002 2.872 2.912 2.816 2.900 103,698 +0.03(+0.90%)
Mar 05, 2002 2.797 3.002 2.793 2.874 269,617 +0.08(+2.93%)
Mar 04, 2002 2.843 2.857 2.793 2.793 170,561 -0.01(-0.51%)
Mar 01, 2002 2.725 2.807 2.714 2.807 273,641 +0.08(+3.00%)
Feb 28, 2002 2.685 2.725 2.653 2.725 178,609 +0.05(+2.04%)
Feb 27, 2002 2.613 2.671 2.593 2.671 51,385 +0.06(+2.20%)
Feb 26, 2002 2.584 2.620 2.583 2.613 74,291 +0.03(+1.11%)
Feb 25, 2002 2.613 2.613 2.582 2.584 63,457 -0.03(-1.10%)
Feb 22, 2002 2.563 2.613 2.556 2.613 85,745 +0.05(+1.96%)
Feb 21, 2002 2.556 2.599 2.556 2.563 58,195 -0.01(-0.28%)
Feb 20, 2002 2.520 2.606 2.520 2.570 119,485 +0.04(+1.70%)
Feb 19, 2002 2.513 2.527 2.498 2.527 65,624 +0.02(+0.86%)
Feb 18, 2002 2.488 2.517 2.481 2.505 293,761 +0.00(+0.00%)
Feb 15, 2002 2.488 2.517 2.481 2.505 293,761 +0.02(+0.69%)
Feb 14, 2002 2.531 2.538 2.482 2.488 451,322 -0.04(-1.76%)
Feb 13, 2002 2.520 2.550 2.513 2.533 546,972 +0.00(+0.00%)
Feb 12, 2002 2.563 2.563 2.520 2.533 455,346 -0.06(-2.38%)
Feb 11, 2002 2.619 2.620 2.586 2.594 121,343 -0.03(-0.99%)
Feb 08, 2002 2.556 2.620 2.556 2.620 42,408 +0.09(+3.40%)
Feb 07, 2002 2.577 2.590 2.534 2.534 158,179 -0.05(-1.89%)
Feb 06, 2002 2.556 2.599 2.556 2.583 57,266 +0.02(+0.61%)
Feb 05, 2002 2.567 2.577 2.549 2.567 43,955 +0.00(+0.00%)
Feb 04, 2002 2.584 2.671 2.556 2.567 41,789 -0.02(-0.94%)
Feb 01, 2002 2.671 2.671 2.592 2.592 117,319 -0.08(-2.96%)
Jan 31, 2002 2.620 2.671 2.570 2.671 34,050 +0.06(+2.48%)
Jan 30, 2002 2.554 2.613 2.549 2.606 10,338,932 +0.06(+2.25%)
Jan 29, 2002 2.589 2.600 2.534 2.549 464,323 -0.04(-1.66%)
Jan 28, 2002 2.570 2.612 2.570 2.592 60,981 +0.02(+0.84%)
Jan 25, 2002 2.570 2.584 2.534 2.570 56,647 -0.01(-0.28%)
Jan 24, 2002 2.563 2.584 2.514 2.577 82,340 +0.02(+0.79%)
Jan 23, 2002 2.527 2.589 2.527 2.557 56,647 +0.04(+1.42%)
Jan 22, 2002 2.541 2.584 2.508 2.521 194,706 -0.02(-0.79%)
Jan 21, 2002 2.547 2.570 2.498 2.541 55,718 +0.00(+0.00%)
Jan 18, 2002 2.547 2.570 2.498 2.541 55,409 -0.04(-1.61%)
Jan 17, 2002 2.543 2.606 2.534 2.583 64,076 +0.01(+0.45%)
Jan 16, 2002 2.612 2.612 2.543 2.571 433,368 -0.03(-1.00%)
Jan 15, 2002 2.570 2.642 2.484 2.597 99,055 +0.01(+0.50%)
Jan 14, 2002 2.656 2.671 2.584 2.584 60,362 -0.07(-2.70%)
Jan 11, 2002 2.701 2.741 2.656 2.656 51,385 -0.04(-1.60%)
Jan 10, 2002 2.656 2.706 2.656 2.699 26,930 +0.02(+0.80%)
Dec 31, 2001 2.584 2.678 2.584 2.678 102,151 +0.11(+4.19%)
Dec 28, 2001 2.642 2.679 2.570 2.570 69,958 -0.08(-3.19%)
Dec 27, 2001 2.570 2.655 2.569 2.655 107,723 +0.08(+3.30%)
Dec 26, 2001 2.498 2.671 2.498 2.570 141,463 +0.06(+2.29%)
Dec 24, 2001 2.513 2.564 2.513 2.513 31,883 -0.03(-1.13%)
Dec 21, 2001 2.527 2.584 2.527 2.541 198,730 +0.03(+1.32%)
Dec 20, 2001 2.556 2.577 2.505 2.508 114,842 -0.05(-2.13%)
Dec 19, 2001 2.606 2.606 2.549 2.563 69,029 -0.04(-1.65%)
Dec 18, 2001 2.556 2.606 2.556 2.606 77,696 +0.06(+2.54%)
Dec 17, 2001 2.584 2.596 2.406 2.541 320,073 -0.04(-1.67%)
Dec 14, 2001 2.556 2.656 2.540 2.584 168,085 +0.03(+1.12%)
Dec 13, 2001 2.584 2.656 2.556 2.556 93,174 -0.03(-1.06%)
Dec 12, 2001 2.577 2.633 2.577 2.583 74,910 +0.03(+1.07%)
Dec 11, 2001 2.681 2.681 2.498 2.556 162,203 -0.12(-4.61%)
Dec 10, 2001 2.721 2.728 2.642 2.679 54,790 -0.05(-1.74%)
Dec 07, 2001 2.785 2.793 2.635 2.727 127,534 -0.07(-2.41%)
Dec 06, 2001 2.750 2.794 2.728 2.794 139,916 +0.04(+1.35%)
Dec 05, 2001 2.706 2.778 2.706 2.757 83,268 +0.04(+1.59%)
Dec 04, 2001 2.659 2.791 2.659 2.714 113,294 +0.07(+2.72%)
Dec 03, 2001 2.642 2.642 2.642 2.642 328,431 +0.01(+0.49%)
Nov 30, 2001 2.635 2.635 2.547 2.629 208,945 -0.01(-0.49%)
Nov 29, 2001 2.620 2.642 2.584 2.642 49,837 +0.02(+0.82%)
Nov 28, 2001 2.584 2.656 2.584 2.620 359,076 +0.01(+0.39%)
Nov 27, 2001 2.527 2.622 2.520 2.610 95,650 +0.05(+2.02%)
Nov 26, 2001 2.549 2.653 2.549 2.559 180,157 +0.01(+0.39%)
Nov 23, 2001 2.584 2.589 2.549 2.549 128,462 -0.05(-1.88%)
Nov 21, 2001 2.613 2.616 2.597 2.597 28,478 -0.02(-0.60%)
Nov 20, 2001 2.642 2.659 2.613 2.613 94,721 -0.01(-0.38%)
Nov 19, 2001 2.560 2.623 2.560 2.623 98,746 +0.07(+2.58%)
Nov 16, 2001 2.573 2.607 2.553 2.557 76,458 -0.01(-0.39%)
Nov 15, 2001 2.470 2.584 2.470 2.567 123,819 +0.10(+3.95%)
Nov 14, 2001 2.426 2.470 2.426 2.470 36,526 +0.05(+2.08%)
Nov 13, 2001 2.369 2.429 2.366 2.419 99,984 +0.05(+1.94%)
Nov 12, 2001 2.376 2.376 2.365 2.373 53,242 -0.02(-0.72%)
Nov 09, 2001 2.426 2.434 2.391 2.391 195,634 -0.04(-1.77%)
Nov 08, 2001 2.419 2.485 2.419 2.434 109,270 +0.01(+0.36%)
Nov 07, 2001 2.422 2.432 2.422 2.425 34,050 +0.02(+0.66%)
Nov 06, 2001 2.412 2.422 2.404 2.409 86,364 -0.00(-0.18%)
Nov 05, 2001 2.383 2.428 2.383 2.414 164,680 +0.02(+0.96%)
Nov 02, 2001 2.386 2.412 2.386 2.391 26,002 -0.01(-0.30%)
Nov 01, 2001 2.383 2.429 2.383 2.398 149,821 +0.03(+1.21%)
Oct 31, 2001 2.369 2.369 2.369 2.369 385,697 +0.00(+0.18%)
Oct 30, 2001 2.369 2.369 2.332 2.365 48,289 -0.00(-0.18%)
Oct 29, 2001 2.369 2.369 2.349 2.369 145,178 -0.00(-0.06%)
Oct 26, 2001 2.368 2.370 2.362 2.370 49,218 +0.00(+0.06%)
Oct 25, 2001 2.359 2.373 2.358 2.369 43,027 +0.01(+0.43%)
Oct 24, 2001 2.366 2.369 2.355 2.359 26,621 +0.00(+0.18%)
Oct 23, 2001 2.362 2.376 2.348 2.355 108,961 +0.02(+0.74%)
Oct 22, 2001 2.337 2.337 2.337 2.337 106,175 -0.02(-0.73%)
Oct 19, 2001 2.375 2.375 2.297 2.355 79,244 +0.03(+1.30%)
Oct 18, 2001 2.375 2.375 2.325 2.325 121,962 -0.06(-2.70%)
Oct 17, 2001 2.426 2.426 2.389 2.389 66,553 -0.05(-1.89%)
Oct 16, 2001 2.435 2.437 2.412 2.435 72,743 +0.00(+0.00%)
Oct 15, 2001 2.421 2.437 2.414 2.435 108,342 +0.01(+0.59%)
Oct 12, 2001 2.408 2.421 2.408 2.421 43,336 +0.02(+0.78%)
Oct 11, 2001 2.432 2.438 2.402 2.402 82,030 -0.03(-1.41%)
Oct 10, 2001 2.405 2.439 2.405 2.437 45,503 +0.04(+1.62%)
Oct 09, 2001 2.422 2.422 2.398 2.398 24,144 -0.03(-1.30%)
Oct 08, 2001 2.434 2.437 2.402 2.429 39,931 -0.01(-0.29%)
Oct 05, 2001 2.429 2.439 2.375 2.437 46,432 +0.01(+0.41%)
Oct 04, 2001 2.434 2.438 2.396 2.426 42,717 -0.00(-0.12%)
Oct 03, 2001 2.411 2.429 2.391 2.429 48,908 +0.03(+1.20%)
Oct 02, 2001 2.431 2.431 2.376 2.401 68,100 -0.03(-1.24%)
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.