Applied Industrial Technologies (NY: AIT )

197.62 -0.26 (-0.13%)
Streaming Delayed Price Updated: 12:45 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 3.053 3.069 2.950 2.950 101,780 -0.10(-3.19%)
May 28, 2002 3.099 3.099 2.994 3.047 28,569 -0.05(-1.69%)
May 27, 2002 3.136 3.166 3.099 3.099 128,862 +0.00(+0.00%)
May 24, 2002 3.136 3.166 3.099 3.099 126,183 -0.05(-1.66%)
May 23, 2002 2.979 3.174 2.979 3.151 276,771 +0.17(+5.76%)
May 22, 2002 2.897 2.987 2.875 2.979 61,306 +0.07(+2.31%)
May 21, 2002 2.950 2.961 2.851 2.912 82,138 -0.03(-1.07%)
May 20, 2002 3.030 3.054 2.942 2.944 43,450 -0.09(-2.91%)
May 17, 2002 3.002 3.032 2.964 3.032 32,438 +0.04(+1.50%)
May 16, 2002 3.114 3.114 2.942 2.987 104,756 -0.11(-3.61%)
May 15, 2002 3.002 3.099 2.987 3.099 94,340 +0.10(+3.49%)
May 14, 2002 2.979 3.054 2.912 2.994 155,348 +0.03(+1.01%)
May 13, 2002 2.894 3.002 2.824 2.964 111,006 +0.16(+5.87%)
May 10, 2002 2.897 2.897 2.791 2.800 78,864 -0.11(-3.85%)
May 09, 2002 2.987 2.987 2.912 2.912 65,472 -0.07(-2.50%)
May 08, 2002 2.935 2.987 2.935 2.987 59,520 +0.04(+1.47%)
May 07, 2002 3.035 3.047 2.912 2.944 101,482 -0.12(-3.85%)
May 06, 2002 3.106 3.121 3.039 3.062 168,145 -0.04(-1.20%)
May 03, 2002 3.136 3.136 3.084 3.099 133,028 -0.01(-0.24%)
May 02, 2002 3.002 3.106 3.002 3.106 147,611 +0.12(+3.95%)
May 01, 2002 2.964 2.996 2.933 2.988 87,792 +0.02(+0.55%)
Apr 30, 2002 2.935 2.994 2.926 2.972 146,420 +0.02(+0.76%)
Apr 29, 2002 2.855 2.954 2.854 2.950 41,069 +0.10(+3.40%)
Apr 26, 2002 2.860 2.882 2.852 2.852 79,460 -0.03(-1.04%)
Apr 25, 2002 2.890 2.891 2.845 2.882 55,949 -0.01(-0.51%)
Apr 24, 2002 2.927 2.944 2.837 2.897 108,625 -0.01(-0.26%)
Apr 23, 2002 2.905 2.920 2.882 2.905 35,712 +0.01(+0.26%)
Apr 22, 2002 2.872 2.927 2.837 2.897 106,244 +0.02(+0.78%)
Apr 19, 2002 2.875 2.882 2.845 2.875 84,221 +0.00(+0.00%)
Apr 18, 2002 2.935 2.935 2.857 2.875 54,163 -0.05(-1.74%)
Apr 17, 2002 2.972 2.972 2.920 2.926 70,234 -0.06(-2.05%)
Apr 16, 2002 2.950 3.039 2.927 2.987 1,309,454 +0.05(+1.78%)
Apr 15, 2002 2.987 3.017 2.912 2.935 78,567 -0.06(-2.00%)
Apr 12, 2002 2.867 3.002 2.854 2.994 128,564 +0.13(+4.43%)
Apr 11, 2002 2.885 2.970 2.855 2.867 104,161 -0.01(-0.26%)
Apr 10, 2002 2.890 2.890 2.855 2.875 238,975 -0.01(-0.31%)
Apr 09, 2002 2.890 2.914 2.857 2.884 178,561 -0.03(-0.97%)
Apr 08, 2002 2.920 2.954 2.861 2.912 53,270 -0.01(-0.26%)
Apr 05, 2002 2.927 2.935 2.914 2.920 33,629 +0.00(+0.15%)
Apr 04, 2002 2.882 2.921 2.860 2.915 29,760 +0.03(+1.14%)
Apr 03, 2002 2.912 2.920 2.869 2.882 46,128 -0.02(-0.82%)
Apr 02, 2002 2.927 2.927 2.890 2.906 104,458 -0.02(-0.71%)
Apr 01, 2002 2.890 2.935 2.852 2.927 114,279 +0.05(+1.82%)
Mar 29, 2002 2.964 2.966 2.852 2.875 45,235 +0.00(+0.00%)
Mar 28, 2002 2.964 2.966 2.852 2.875 45,235 -0.10(-3.51%)
Mar 27, 2002 2.882 2.987 2.882 2.979 71,722 +0.10(+3.64%)
Mar 26, 2002 2.860 2.897 2.857 2.875 100,887 +0.01(+0.47%)
Mar 25, 2002 2.939 2.939 2.855 2.861 105,053 -0.05(-1.64%)
Mar 22, 2002 2.927 2.942 2.896 2.909 55,651 -0.01(-0.26%)
Mar 21, 2002 2.888 2.929 2.870 2.917 54,759 +0.03(+0.93%)
Mar 20, 2002 2.927 2.927 2.890 2.890 43,450 -0.05(-1.63%)
Mar 19, 2002 2.927 2.938 2.905 2.938 63,984 +0.03(+0.97%)
Mar 18, 2002 2.836 2.926 2.830 2.909 72,912 +0.07(+2.58%)
Mar 15, 2002 2.808 2.890 2.808 2.836 148,206 +0.00(+0.05%)
Mar 14, 2002 2.830 2.839 2.785 2.834 155,646 -0.04(-1.40%)
Mar 13, 2002 2.879 2.879 2.837 2.875 24,403 -0.01(-0.26%)
Mar 12, 2002 2.852 2.905 2.852 2.882 84,816 +0.02(+0.78%)
Mar 11, 2002 2.867 2.890 2.839 2.860 320,221 -0.03(-1.19%)
Mar 08, 2002 2.911 2.911 2.845 2.894 169,931 -0.01(-0.51%)
Mar 07, 2002 3.024 3.026 2.890 2.909 164,872 -0.11(-3.56%)
Mar 06, 2002 2.987 3.029 2.929 3.017 99,697 +0.03(+0.90%)
Mar 05, 2002 2.909 3.123 2.905 2.990 259,212 +0.09(+2.93%)
Mar 04, 2002 2.957 2.972 2.905 2.905 163,979 -0.01(-0.51%)
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.