Applied Industrial Technologies (NY: AIT )

88.51 USD -4.23 (-4.56%)
Streaming Delayed Price Updated: 12:52 PM EDT, Jun 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 8.533 8.533 8.422 8.511 52,000 +0.01(+0.16%)
May 29, 2003 8.467 8.511 8.444 8.498 50,200 +0.06(+0.74%)
May 28, 2003 8.400 8.507 8.400 8.436 25,600 +0.06(+0.69%)
May 27, 2003 8.409 8.484 8.311 8.378 31,800 -0.01(-0.16%)
May 23, 2003 8.422 8.449 8.316 8.391 29,400 -0.05(-0.63%)
May 22, 2003 8.267 8.502 8.267 8.444 56,900 +0.20(+2.43%)
May 21, 2003 8.289 8.356 8.244 8.244 36,000 -0.02(-0.27%)
May 20, 2003 8.271 8.360 8.244 8.267 63,900 -0.00(-0.05%)
May 19, 2003 8.289 8.378 8.209 8.271 47,000 +0.00(+0.05%)
May 16, 2003 8.493 8.511 8.267 8.267 120,900 -0.23(-2.67%)
May 15, 2003 8.471 8.529 8.444 8.493 46,900 -0.02(-0.21%)
May 14, 2003 8.516 8.578 8.462 8.511 54,100 +0.08(+1.00%)
May 13, 2003 8.422 8.489 8.400 8.427 58,300 -0.07(-0.84%)
May 12, 2003 8.542 8.547 8.493 8.498 25,300 -0.04(-0.42%)
May 09, 2003 8.538 8.551 8.502 8.533 51,900 +0.00(+0.00%)
May 08, 2003 8.551 8.587 8.467 8.533 124,400 -0.02(-0.21%)
May 07, 2003 8.222 8.573 8.222 8.551 88,400 +0.31(+3.72%)
May 06, 2003 8.253 8.253 8.111 8.244 225,100 +0.02(+0.27%)
May 05, 2003 8.289 8.311 8.200 8.222 59,400 -0.04(-0.48%)
May 02, 2003 8.067 8.262 8.067 8.262 80,200 +0.04(+0.54%)
Apr 30, 2003 8.378 8.382 8.178 8.218 51,000 -0.18(-2.12%)
Apr 29, 2003 8.400 8.444 8.387 8.396 77,900 -0.05(-0.58%)
Apr 28, 2003 8.316 8.449 8.311 8.444 70,000 +0.13(+1.60%)
Apr 25, 2003 8.267 8.356 8.240 8.311 76,400 +0.04(+0.54%)
Apr 24, 2003 8.556 8.560 8.267 8.267 64,600 -0.32(-3.68%)
Apr 23, 2003 8.391 8.658 8.356 8.582 141,200 +0.23(+2.77%)
Apr 22, 2003 8.444 8.444 8.333 8.351 57,400 -0.20(-2.39%)
Apr 21, 2003 8.156 8.556 8.147 8.556 169,200 +0.44(+5.36%)
Apr 17, 2003 8.222 8.222 8.076 8.120 162,900 -0.08(-0.98%)
Apr 16, 2003 7.956 8.213 7.858 8.200 81,100 +0.26(+3.30%)
Apr 15, 2003 8.044 8.044 7.853 7.938 11,300 -0.08(-1.00%)
Apr 14, 2003 7.902 8.018 7.853 8.018 17,600 +0.23(+2.91%)
Apr 11, 2003 7.911 7.978 7.702 7.791 16,900 -0.11(-1.35%)
Apr 10, 2003 7.742 7.911 7.720 7.898 10,500 +0.16(+2.07%)
Apr 09, 2003 7.867 7.911 7.733 7.738 40,900 -0.15(-1.86%)
Apr 08, 2003 8.116 8.156 7.884 7.884 24,000 -0.23(-2.85%)
Apr 07, 2003 7.956 8.182 7.956 8.116 45,700 +0.20(+2.58%)
Apr 04, 2003 7.733 8.000 7.733 7.911 49,400 +0.22(+2.83%)
Apr 03, 2003 7.760 7.778 7.636 7.693 17,800 -0.04(-0.57%)
Apr 02, 2003 7.627 7.804 7.627 7.738 27,000 +0.22(+2.96%)
Apr 01, 2003 7.404 7.596 7.378 7.516 18,400 +0.09(+1.20%)
Mar 31, 2003 7.516 7.547 7.400 7.427 45,400 -0.13(-1.76%)
Mar 28, 2003 7.489 7.640 7.467 7.560 44,600 +0.04(+0.53%)
Mar 27, 2003 7.444 7.533 7.382 7.520 30,400 +0.08(+1.01%)
Mar 26, 2003 7.578 7.578 7.382 7.444 27,600 -0.18(-2.33%)
Mar 25, 2003 7.222 7.640 7.222 7.622 38,300 +0.40(+5.54%)
Mar 24, 2003 7.778 7.778 7.200 7.222 75,500 -0.64(-8.14%)
Mar 21, 2003 7.822 7.929 7.738 7.862 34,400 +0.04(+0.51%)
Mar 20, 2003 7.631 7.822 7.627 7.822 30,000 +0.17(+2.21%)
Mar 19, 2003 7.733 7.733 7.596 7.653 25,900 -0.08(-1.03%)
Mar 18, 2003 7.547 7.747 7.547 7.733 23,000 +0.16(+2.17%)
Mar 17, 2003 7.222 7.569 7.222 7.569 33,100 +0.24(+3.21%)
Mar 14, 2003 7.178 7.364 7.169 7.333 23,100 +0.18(+2.48%)
Mar 13, 2003 7.111 7.182 7.080 7.156 19,700 +0.08(+1.13%)
Mar 12, 2003 7.089 7.102 6.978 7.076 25,500 -0.04(-0.50%)
Mar 11, 2003 7.142 7.222 7.067 7.111 35,100 +0.06(+0.88%)
Mar 10, 2003 7.067 7.196 7.040 7.049 23,200 -0.04(-0.63%)
Mar 07, 2003 7.022 7.120 7.022 7.093 45,100 +0.06(+0.88%)
Mar 06, 2003 7.111 7.120 7.027 7.031 21,800 -0.08(-1.12%)
Mar 05, 2003 6.978 7.151 6.947 7.111 66,100 +0.13(+1.91%)
Mar 04, 2003 7.151 7.151 6.978 6.978 44,300 -0.18(-2.48%)
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.