Applied Industrial Technologies (NY: AIT )

197.55 -0.33 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 2.539 2.551 2.509 2.531 166,062 +0.01(+0.30%)
Sep 27, 2002 2.646 2.649 2.509 2.524 131,540 -0.15(-5.69%)
Sep 26, 2002 2.606 2.702 2.599 2.676 143,444 +0.14(+5.72%)
Sep 25, 2002 2.494 2.567 2.493 2.531 81,245 +0.03(+1.38%)
Sep 24, 2002 2.534 2.539 2.482 2.497 132,731 -0.04(-1.65%)
Sep 23, 2002 2.570 2.570 2.509 2.539 98,209 -0.03(-1.16%)
Sep 20, 2002 2.643 2.651 2.569 2.569 246,117 -0.03(-1.32%)
Sep 19, 2002 2.688 2.696 2.599 2.603 108,625 -0.08(-2.90%)
Sep 18, 2002 2.717 2.755 2.673 2.681 155,646 -0.04(-1.37%)
Sep 17, 2002 2.734 2.778 2.718 2.718 121,422 +0.00(+0.05%)
Sep 16, 2002 2.808 2.808 2.703 2.717 105,946 -0.09(-3.04%)
Sep 13, 2002 2.724 2.815 2.673 2.802 111,303 +0.08(+2.85%)
Sep 12, 2002 2.763 2.785 2.718 2.724 55,949 -0.05(-1.67%)
Sep 11, 2002 2.843 2.843 2.770 2.770 69,043 -0.07(-2.57%)
Sep 10, 2002 2.852 2.852 2.763 2.843 212,488 -0.01(-0.31%)
Sep 09, 2002 2.836 2.867 2.805 2.852 262,783 +0.05(+1.92%)
Sep 06, 2002 2.763 2.823 2.688 2.799 295,520 +0.04(+1.57%)
Sep 05, 2002 2.837 2.837 2.643 2.755 380,634 -0.07(-2.38%)
Sep 04, 2002 2.837 2.912 2.776 2.823 620,502 +0.01(+0.27%)
Sep 03, 2002 2.539 2.815 2.479 2.815 911,261 +0.45(+18.93%)
Aug 30, 2002 2.346 2.418 2.346 2.367 29,760 +0.02(+0.89%)
Aug 29, 2002 2.360 2.416 2.330 2.346 194,037 -0.01(-0.57%)
Aug 28, 2002 2.434 2.434 2.360 2.360 152,670 -0.09(-3.66%)
Aug 27, 2002 2.434 2.495 2.428 2.449 216,060 +0.03(+1.23%)
Aug 26, 2002 2.472 2.472 2.412 2.419 155,348 -0.04(-1.82%)
Aug 23, 2002 2.509 2.536 2.464 2.464 43,450 -0.06(-2.37%)
Aug 22, 2002 2.610 2.612 2.487 2.524 56,842 -0.09(-3.37%)
Aug 21, 2002 2.531 2.612 2.531 2.612 44,342 +0.08(+3.19%)
Aug 20, 2002 2.516 2.539 2.419 2.531 113,684 +0.07(+2.79%)
Aug 16, 2002 2.427 2.487 2.427 2.463 82,436 -0.00(-0.06%)
Aug 15, 2002 2.554 2.554 2.421 2.464 92,852 -0.09(-3.51%)
Aug 14, 2002 2.382 2.569 2.382 2.554 141,956 +0.18(+7.48%)
Aug 13, 2002 2.395 2.433 2.375 2.376 82,436 -0.01(-0.56%)
Aug 12, 2002 2.345 2.434 2.285 2.389 69,341 -0.15(-5.88%)
Aug 07, 2002 2.424 2.539 2.412 2.539 98,209 +0.15(+6.38%)
Aug 06, 2002 2.300 2.386 2.277 2.386 177,073 +0.11(+4.79%)
Aug 05, 2002 2.240 2.301 2.240 2.277 238,082 +0.03(+1.33%)
Aug 02, 2002 2.389 2.389 2.212 2.248 134,516 -0.12(-5.23%)
Aug 01, 2002 2.367 2.404 2.345 2.372 47,318 +0.00(+0.19%)
Jul 31, 2002 2.442 2.442 2.367 2.367 57,437 -0.08(-3.35%)
Jul 30, 2002 2.419 2.449 2.360 2.449 106,839 +0.03(+1.23%)
Jul 29, 2002 2.330 2.419 2.330 2.419 223,797 +0.10(+4.52%)
Jul 26, 2002 2.352 2.352 2.307 2.315 111,601 -0.04(-1.52%)
Jul 25, 2002 2.389 2.404 2.277 2.351 99,994 -0.07(-2.84%)
Jul 24, 2002 2.263 2.419 2.248 2.419 119,338 +0.13(+5.88%)
Jul 23, 2002 2.479 2.479 2.263 2.285 198,203 -0.21(-8.38%)
Jul 22, 2002 2.434 2.554 2.434 2.494 82,436 +0.06(+2.45%)
Jul 19, 2002 2.606 2.610 2.409 2.434 147,313 -0.24(-8.94%)
Jul 17, 2002 2.696 2.703 2.605 2.673 62,496 +0.08(+3.11%)
Jul 12, 2002 2.651 2.700 2.587 2.593 53,270 -0.07(-2.47%)
Jul 11, 2002 2.800 2.800 2.658 2.658 75,293 -0.15(-5.32%)
Jul 10, 2002 2.867 2.867 2.800 2.808 47,318 -0.06(-2.08%)
Jul 09, 2002 2.852 2.950 2.852 2.867 167,253 +0.01(+0.42%)
Jul 08, 2002 2.852 2.897 2.840 2.855 101,780 +0.02(+0.63%)
Jul 05, 2002 2.837 2.882 2.824 2.837 67,258 +0.00(+0.00%)
Jul 04, 2002 2.872 2.872 2.675 2.837 247,605 +0.00(+0.00%)
Jul 03, 2002 2.872 2.872 2.675 2.837 247,605 -0.04(-1.30%)
Jul 02, 2002 2.912 2.912 2.852 2.875 77,079 -0.03(-0.93%)
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.