Applied Industrial Technologies (NY: AIT )

100.53 USD +0.27 (+0.27%)
Streaming Delayed Price Updated: 12:54 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 8.956 8.956 8.809 8.831 89,000 -0.06(-0.65%)
Sep 29, 2003 8.853 9.031 8.822 8.889 112,200 +0.07(+0.81%)
Sep 26, 2003 9.391 9.391 8.818 8.818 59,700 -0.48(-5.21%)
Sep 25, 2003 9.267 9.400 9.267 9.302 62,300 -0.03(-0.33%)
Sep 24, 2003 9.596 9.604 9.329 9.333 60,300 -0.28(-2.91%)
Sep 23, 2003 9.520 9.680 9.498 9.613 48,900 +0.09(+0.98%)
Sep 22, 2003 9.791 9.800 9.484 9.520 42,300 -0.30(-3.08%)
Sep 19, 2003 9.702 9.880 9.702 9.822 54,700 +0.07(+0.68%)
Sep 18, 2003 9.720 9.804 9.689 9.756 46,900 +0.05(+0.50%)
Sep 17, 2003 9.889 9.947 9.684 9.707 33,000 -0.20(-2.06%)
Sep 16, 2003 9.644 9.836 9.547 9.911 43,500 +0.27(+2.76%)
Sep 15, 2003 9.809 9.991 9.609 9.644 50,100 -0.12(-1.23%)
Sep 12, 2003 9.587 9.880 9.489 9.764 30,400 +0.18(+1.85%)
Sep 11, 2003 9.867 9.867 9.498 9.587 104,000 -0.28(-2.84%)
Sep 10, 2003 9.867 9.889 9.778 9.867 36,800 +0.00(+0.00%)
Sep 09, 2003 10.02 10.19 9.867 9.867 56,700 -0.16(-1.55%)
Sep 08, 2003 10.04 10.20 10.02 10.02 27,500 +0.00(+0.04%)
Sep 05, 2003 10.12 10.19 10.00 10.02 21,700 -0.10(-1.01%)
Sep 04, 2003 10.18 10.20 10.07 10.12 29,600 -0.04(-0.39%)
Sep 03, 2003 10.18 10.20 10.16 10.16 58,700 +0.05(+0.48%)
Sep 02, 2003 10.07 10.14 10.00 10.11 42,400 +0.04(+0.44%)
Aug 29, 2003 10.02 10.14 10.00 10.07 32,500 -0.01(-0.09%)
Aug 28, 2003 9.822 10.08 9.756 10.08 42,400 +0.30(+3.04%)
Aug 27, 2003 9.720 9.822 9.578 9.778 34,200 +0.06(+0.59%)
Aug 26, 2003 9.853 9.853 9.622 9.720 60,300 -0.12(-1.26%)
Aug 25, 2003 10.07 10.09 9.796 9.844 43,000 -0.18(-1.77%)
Aug 22, 2003 10.11 10.13 10.00 10.02 40,200 -0.18(-1.74%)
Aug 21, 2003 10.08 10.20 10.04 10.20 50,800 +0.24(+2.36%)
Aug 20, 2003 10.01 10.02 9.938 9.964 45,800 -0.05(-0.53%)
Aug 19, 2003 10.00 10.02 9.867 10.02 51,400 +0.06(+0.63%)
Aug 18, 2003 9.733 10.01 9.733 9.956 82,200 +0.07(+0.67%)
Aug 15, 2003 9.911 9.911 9.733 9.889 22,500 -0.02(-0.22%)
Aug 14, 2003 9.724 9.938 9.698 9.911 58,900 +0.20(+2.11%)
Aug 13, 2003 9.729 9.809 9.671 9.707 36,200 -0.07(-0.73%)
Aug 12, 2003 9.756 9.831 9.702 9.778 43,100 +0.04(+0.46%)
Aug 11, 2003 9.440 9.809 9.440 9.733 48,900 +0.31(+3.25%)
Aug 08, 2003 9.378 9.551 9.378 9.427 30,500 +0.07(+0.76%)
Aug 07, 2003 9.489 9.542 9.276 9.356 44,500 -0.13(-1.41%)
Aug 06, 2003 9.569 9.711 9.489 9.489 25,300 -0.08(-0.84%)
Aug 05, 2003 9.956 9.969 9.569 9.569 61,200 -0.40(-3.97%)
Aug 04, 2003 9.844 10.08 9.840 9.964 80,000 +0.15(+1.54%)
Aug 01, 2003 9.933 10.02 9.813 9.813 41,000 -0.12(-1.21%)
Jul 31, 2003 9.956 10.01 9.929 9.933 48,500 -0.03(-0.27%)
Jul 30, 2003 9.933 9.996 9.778 9.960 57,000 +0.00(+0.04%)
Jul 29, 2003 9.889 10.02 9.831 9.956 40,500 +0.06(+0.58%)
Jul 28, 2003 9.867 10.00 9.778 9.898 48,600 -0.01(-0.13%)
Jul 25, 2003 9.813 9.996 9.782 9.911 58,700 +0.11(+1.09%)
Jul 24, 2003 9.778 9.893 9.733 9.804 59,500 +0.02(+0.18%)
Jul 23, 2003 9.493 9.796 9.493 9.787 89,900 +0.30(+3.14%)
Jul 22, 2003 9.662 9.711 9.462 9.489 65,400 -0.18(-1.84%)
Jul 21, 2003 9.862 9.880 9.622 9.667 45,400 -0.20(-2.03%)
Jul 18, 2003 9.689 9.916 9.689 9.867 37,100 +0.20(+2.07%)
Jul 17, 2003 9.911 9.947 9.644 9.667 56,700 -0.29(-2.90%)
Jul 16, 2003 9.991 10.02 9.942 9.956 42,000 -0.04(-0.44%)
Jul 15, 2003 9.867 10.02 9.827 10.00 42,900 +0.09(+0.90%)
Jul 14, 2003 10.04 10.14 9.867 9.911 75,400 -0.10(-0.98%)
Jul 11, 2003 9.880 10.22 9.880 10.01 48,900 +0.11(+1.08%)
Jul 10, 2003 9.964 10.00 9.902 9.902 64,100 -0.08(-0.85%)
Jul 09, 2003 9.996 9.996 9.889 9.987 95,900 -0.01(-0.09%)
Jul 08, 2003 9.778 10.02 9.756 9.996 75,000 +0.22(+2.23%)
Jul 07, 2003 9.600 9.778 9.560 9.778 70,700 +0.18(+1.90%)
Jul 03, 2003 9.778 9.822 9.556 9.596 54,600 +0.15(+1.60%)
Jul 02, 2003 9.213 9.502 9.213 9.444 92,100 +0.24(+2.56%)
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.