Applied Industrial Technologies (NY: AIT )

197.55 -0.33 (-0.17%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 3.052 3.069 2.949 2.949 101,783 -0.10(-3.19%)
May 28, 2002 3.099 3.099 2.994 3.046 28,570 -0.05(-1.69%)
May 27, 2002 3.136 3.166 3.099 3.099 128,866 +0.00(+0.00%)
May 24, 2002 3.136 3.166 3.099 3.099 126,188 -0.05(-1.66%)
May 23, 2002 2.979 3.173 2.979 3.151 276,780 +0.17(+5.76%)
May 22, 2002 2.897 2.987 2.875 2.979 61,308 +0.07(+2.31%)
May 21, 2002 2.949 2.961 2.851 2.912 82,141 -0.03(-1.07%)
May 20, 2002 3.030 3.054 2.942 2.943 43,451 -0.09(-2.91%)
May 17, 2002 3.002 3.032 2.964 3.032 32,439 +0.04(+1.50%)
May 16, 2002 3.114 3.114 2.942 2.987 104,759 -0.11(-3.61%)
May 15, 2002 3.002 3.099 2.987 3.099 94,343 +0.10(+3.49%)
May 14, 2002 2.979 3.054 2.912 2.994 155,354 +0.03(+1.01%)
May 13, 2002 2.894 3.002 2.824 2.964 111,009 +0.16(+5.87%)
May 10, 2002 2.897 2.897 2.791 2.800 78,867 -0.11(-3.85%)
May 09, 2002 2.987 2.987 2.912 2.912 65,474 -0.07(-2.50%)
May 08, 2002 2.934 2.987 2.934 2.987 59,522 +0.04(+1.47%)
May 07, 2002 3.035 3.046 2.912 2.943 101,486 -0.12(-3.85%)
May 06, 2002 3.106 3.121 3.039 3.061 168,151 -0.04(-1.20%)
May 03, 2002 3.136 3.136 3.084 3.099 133,033 -0.01(-0.24%)
May 02, 2002 3.002 3.106 3.002 3.106 147,616 +0.12(+3.95%)
May 01, 2002 2.964 2.996 2.933 2.988 87,795 +0.02(+0.55%)
Apr 30, 2002 2.934 2.994 2.925 2.972 146,425 +0.02(+0.76%)
Apr 29, 2002 2.855 2.954 2.854 2.949 41,070 +0.10(+3.40%)
Apr 26, 2002 2.860 2.882 2.852 2.852 79,462 -0.03(-1.04%)
Apr 25, 2002 2.890 2.891 2.845 2.882 55,951 -0.01(-0.51%)
Apr 24, 2002 2.927 2.943 2.837 2.897 108,628 -0.01(-0.26%)
Apr 23, 2002 2.905 2.920 2.882 2.905 35,713 +0.01(+0.26%)
Apr 22, 2002 2.872 2.927 2.837 2.897 106,247 +0.02(+0.78%)
Apr 19, 2002 2.875 2.882 2.845 2.875 84,224 +0.00(+0.00%)
Apr 18, 2002 2.934 2.934 2.857 2.875 54,165 -0.05(-1.74%)
Apr 17, 2002 2.972 2.972 2.920 2.925 70,236 -0.06(-2.05%)
Apr 16, 2002 2.949 3.039 2.927 2.987 1,309,498 +0.05(+1.78%)
Apr 15, 2002 2.987 3.017 2.912 2.934 78,569 -0.06(-2.00%)
Apr 12, 2002 2.867 3.002 2.854 2.994 128,568 +0.13(+4.43%)
Apr 11, 2002 2.885 2.970 2.855 2.867 104,164 -0.01(-0.26%)
Apr 10, 2002 2.890 2.890 2.855 2.875 238,983 -0.01(-0.31%)
Apr 09, 2002 2.890 2.914 2.857 2.884 178,567 -0.03(-0.97%)
Apr 08, 2002 2.920 2.954 2.861 2.912 53,272 -0.01(-0.26%)
Apr 05, 2002 2.927 2.934 2.914 2.920 33,630 +0.00(+0.15%)
Apr 04, 2002 2.882 2.921 2.860 2.915 29,761 +0.03(+1.14%)
Apr 03, 2002 2.912 2.920 2.869 2.882 46,130 -0.02(-0.82%)
Apr 02, 2002 2.927 2.927 2.890 2.906 104,462 -0.02(-0.71%)
Apr 01, 2002 2.890 2.934 2.852 2.927 114,283 +0.05(+1.82%)
Mar 29, 2002 2.964 2.966 2.852 2.875 45,237 +0.00(+0.00%)
Mar 28, 2002 2.964 2.966 2.852 2.875 45,237 -0.10(-3.51%)
Mar 27, 2002 2.882 2.987 2.882 2.979 71,724 +0.10(+3.64%)
Mar 26, 2002 2.860 2.897 2.857 2.875 100,890 +0.01(+0.47%)
Mar 25, 2002 2.939 2.939 2.855 2.861 105,057 -0.05(-1.64%)
Mar 22, 2002 2.927 2.942 2.896 2.909 55,653 -0.01(-0.26%)
Mar 21, 2002 2.888 2.928 2.870 2.917 54,760 +0.03(+0.93%)
Mar 20, 2002 2.927 2.927 2.890 2.890 43,451 -0.05(-1.63%)
Mar 19, 2002 2.927 2.937 2.905 2.937 63,986 +0.03(+0.97%)
Mar 18, 2002 2.836 2.925 2.830 2.909 72,915 +0.07(+2.58%)
Mar 15, 2002 2.808 2.890 2.808 2.836 148,211 +0.00(+0.05%)
Mar 14, 2002 2.830 2.839 2.785 2.834 155,651 -0.04(-1.40%)
Mar 13, 2002 2.879 2.879 2.837 2.875 24,404 -0.01(-0.26%)
Mar 12, 2002 2.852 2.905 2.852 2.882 84,819 +0.02(+0.78%)
Mar 11, 2002 2.867 2.890 2.839 2.860 320,231 -0.03(-1.19%)
Mar 08, 2002 2.911 2.911 2.845 2.894 169,937 -0.01(-0.51%)
Mar 07, 2002 3.024 3.026 2.890 2.909 164,877 -0.11(-3.56%)
Mar 06, 2002 2.987 3.029 2.928 3.017 99,700 +0.03(+0.90%)
Mar 05, 2002 2.909 3.123 2.905 2.990 259,221 +0.09(+2.93%)
Mar 04, 2002 2.957 2.972 2.905 2.905 163,984 -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.