Applied Industrial Technologies (NY: AIT )

99.79 USD +0.94 (+0.95%)
Streaming Delayed Price Updated: 1:30 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 6.982 7.196 6.982 7.044 10,000 +0.06(+0.89%)
Aug 29, 2002 7.022 7.191 6.933 6.982 65,200 -0.04(-0.57%)
Aug 28, 2002 7.244 7.244 7.022 7.022 51,300 -0.27(-3.66%)
Aug 27, 2002 7.244 7.427 7.227 7.289 72,600 +0.09(+1.23%)
Aug 26, 2002 7.356 7.356 7.178 7.200 52,200 -0.13(-1.82%)
Aug 23, 2002 7.467 7.547 7.333 7.333 14,600 -0.18(-2.37%)
Aug 22, 2002 7.769 7.773 7.400 7.511 19,100 -0.26(-3.37%)
Aug 21, 2002 7.533 7.773 7.533 7.773 14,900 +0.24(+3.19%)
Aug 20, 2002 7.489 7.556 7.200 7.533 38,200 +0.20(+2.79%)
Aug 16, 2002 7.222 7.400 7.222 7.329 27,700 -0.00(-0.06%)
Aug 15, 2002 7.600 7.600 7.204 7.333 31,200 -0.27(-3.51%)
Aug 14, 2002 7.089 7.644 7.089 7.600 47,700 +0.53(+7.48%)
Aug 13, 2002 7.129 7.240 7.067 7.071 27,700 -0.04(-0.56%)
Aug 12, 2002 6.978 7.244 6.800 7.111 23,300 -0.44(-5.88%)
Aug 07, 2002 7.213 7.556 7.178 7.556 33,000 +0.45(+6.38%)
Aug 06, 2002 6.844 7.102 6.778 7.102 59,500 +0.32(+4.79%)
Aug 05, 2002 6.667 6.849 6.667 6.778 80,000 +0.09(+1.33%)
Aug 02, 2002 7.111 7.111 6.582 6.689 45,200 -0.37(-5.23%)
Aug 01, 2002 7.044 7.156 6.978 7.058 15,900 +0.01(+0.19%)
Jul 31, 2002 7.267 7.267 7.044 7.044 19,300 -0.24(-3.35%)
Jul 30, 2002 7.200 7.289 7.022 7.289 35,900 +0.09(+1.23%)
Jul 29, 2002 6.933 7.200 6.933 7.200 75,200 +0.31(+4.52%)
Jul 26, 2002 7.000 7.000 6.867 6.889 37,500 -0.11(-1.52%)
Jul 25, 2002 7.111 7.156 6.778 6.996 33,600 -0.20(-2.84%)
Jul 24, 2002 6.733 7.200 6.689 7.200 40,100 +0.40(+5.88%)
Jul 23, 2002 7.378 7.378 6.733 6.800 66,600 -0.62(-8.38%)
Jul 22, 2002 7.244 7.600 7.244 7.422 27,700 +0.18(+2.45%)
Jul 19, 2002 7.756 7.769 7.169 7.244 49,500 -0.71(-8.94%)
Jul 17, 2002 8.022 8.044 7.751 7.956 21,000 +0.24(+3.11%)
Jul 12, 2002 7.889 8.036 7.698 7.716 17,900 -0.20(-2.47%)
Jul 11, 2002 8.333 8.333 7.911 7.911 25,300 -0.44(-5.32%)
Jul 10, 2002 8.533 8.533 8.333 8.356 15,900 -0.18(-2.08%)
Jul 09, 2002 8.489 8.778 8.489 8.533 56,200 +0.04(+0.42%)
Jul 08, 2002 8.489 8.622 8.453 8.498 34,200 +0.05(+0.63%)
Jul 05, 2002 8.444 8.578 8.404 8.444 22,600 +0.00(+0.00%)
Jul 04, 2002 8.547 8.547 7.960 8.444 83,200 +0.00(+0.00%)
Jul 03, 2002 8.547 8.547 7.960 8.444 83,200 -0.11(-1.30%)
Jul 02, 2002 8.667 8.667 8.489 8.556 25,900 -0.08(-0.93%)
Jul 01, 2002 8.711 8.751 8.591 8.636 89,700 -0.03(-0.36%)
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%)
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.