Applied Industrial Technologies (NY: AIT )

214.87 +1.40 (+0.66%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 3.238 3.276 3.232 3.252 100,606 -0.00(-0.09%)
Aug 28, 2003 3.173 3.255 3.151 3.255 131,253 +0.10(+3.04%)
Aug 27, 2003 3.140 3.173 3.094 3.159 105,869 +0.02(+0.59%)
Aug 26, 2003 3.183 3.183 3.108 3.140 186,664 -0.04(-1.26%)
Aug 25, 2003 3.252 3.259 3.164 3.180 133,110 -0.06(-1.77%)
Aug 22, 2003 3.266 3.273 3.232 3.238 124,442 -0.06(-1.74%)
Aug 21, 2003 3.255 3.295 3.245 3.295 157,256 +0.08(+2.36%)
Aug 20, 2003 3.233 3.236 3.210 3.219 141,778 -0.02(-0.53%)
Aug 19, 2003 3.230 3.238 3.187 3.236 159,113 +0.02(+0.63%)
Aug 18, 2003 3.144 3.235 3.144 3.216 254,457 +0.02(+0.67%)
Aug 15, 2003 3.202 3.202 3.144 3.195 69,650 -0.01(-0.22%)
Aug 14, 2003 3.141 3.210 3.133 3.202 182,330 +0.07(+2.11%)
Aug 13, 2003 3.143 3.169 3.124 3.136 112,060 -0.02(-0.73%)
Aug 12, 2003 3.151 3.176 3.134 3.159 133,420 +0.01(+0.46%)
Aug 11, 2003 3.050 3.169 3.050 3.144 151,374 +0.10(+3.25%)
Aug 08, 2003 3.029 3.085 3.029 3.045 94,415 +0.02(+0.76%)
Aug 07, 2003 3.065 3.083 2.996 3.022 137,753 -0.04(-1.41%)
Aug 06, 2003 3.091 3.137 3.065 3.065 78,318 -0.03(-0.84%)
Aug 05, 2003 3.216 3.220 3.091 3.091 189,450 -0.13(-3.97%)
Aug 04, 2003 3.180 3.258 3.179 3.219 247,647 +0.05(+1.54%)
Aug 01, 2003 3.209 3.238 3.170 3.170 126,919 -0.04(-1.21%)
Jul 31, 2003 3.216 3.235 3.207 3.209 150,136 -0.01(-0.27%)
Jul 30, 2003 3.209 3.229 3.159 3.217 176,448 +0.00(+0.05%)
Jul 29, 2003 3.195 3.236 3.176 3.216 125,371 +0.02(+0.58%)
Jul 28, 2003 3.187 3.230 3.159 3.197 150,445 -0.00(-0.13%)
Jul 25, 2003 3.170 3.229 3.160 3.202 181,711 +0.03(+1.09%)
Jul 24, 2003 3.159 3.196 3.144 3.167 184,187 +0.01(+0.18%)
Jul 23, 2003 3.067 3.164 3.067 3.161 278,293 +0.10(+3.14%)
Jul 22, 2003 3.121 3.137 3.057 3.065 202,451 -0.06(-1.84%)
Jul 21, 2003 3.186 3.192 3.108 3.123 140,539 -0.06(-2.03%)
Jul 18, 2003 3.130 3.203 3.130 3.187 114,846 +0.06(+2.07%)
Jul 17, 2003 3.202 3.213 3.116 3.123 175,520 -0.09(-2.90%)
Jul 16, 2003 3.228 3.238 3.212 3.216 130,014 -0.01(-0.44%)
Jul 15, 2003 3.187 3.238 3.174 3.230 132,800 +0.03(+0.90%)
Jul 14, 2003 3.245 3.276 3.187 3.202 233,407 -0.03(-0.98%)
Jul 11, 2003 3.192 3.301 3.192 3.233 151,374 +0.03(+1.08%)
Jul 10, 2003 3.219 3.230 3.199 3.199 198,427 -0.03(-0.85%)
Jul 09, 2003 3.229 3.229 3.195 3.226 296,867 -0.00(-0.09%)
Jul 08, 2003 3.159 3.236 3.151 3.229 232,169 +0.07(+2.23%)
Jul 07, 2003 3.101 3.159 3.088 3.159 218,858 +0.06(+1.90%)
Jul 03, 2003 3.159 3.173 3.087 3.100 169,019 +0.05(+1.60%)
Jul 02, 2003 2.976 3.070 2.976 3.051 285,104 +0.08(+2.56%)
Jul 01, 2003 3.015 3.015 2.942 2.975 255,076 -0.05(-1.80%)
Jun 30, 2003 2.939 3.029 2.939 3.029 330,609 +0.09(+3.08%)
Jun 27, 2003 2.907 2.992 2.884 2.939 150,755 +0.02(+0.59%)
Jun 26, 2003 2.879 2.943 2.879 2.922 93,796 +0.04(+1.40%)
Jun 25, 2003 2.857 2.910 2.857 2.882 172,114 +0.03(+1.01%)
Jun 24, 2003 2.831 2.929 2.807 2.853 227,216 +0.01(+0.51%)
Jun 23, 2003 2.870 2.870 2.821 2.838 145,492 -0.05(-1.64%)
Jun 20, 2003 2.871 2.896 2.871 2.886 71,508 +0.01(+0.25%)
Jun 19, 2003 2.896 2.929 2.869 2.879 125,990 -0.03(-1.08%)
Jun 18, 2003 2.958 2.958 2.903 2.910 99,987 -0.06(-1.98%)
Jun 17, 2003 2.929 2.969 2.919 2.969 128,467 +0.03(+0.88%)
Jun 16, 2003 2.836 2.943 2.833 2.943 165,923 +0.12(+4.17%)
Jun 13, 2003 2.900 2.903 2.823 2.826 155,089 -0.08(-2.81%)
Jun 12, 2003 2.893 2.907 2.853 2.907 145,492 +0.01(+0.30%)
Jun 11, 2003 2.859 2.899 2.841 2.899 399,640 +0.03(+1.20%)
Jun 10, 2003 2.846 2.866 2.843 2.864 84,509 +0.01(+0.50%)
Jun 09, 2003 2.856 2.869 2.840 2.850 86,986 +0.00(+0.05%)
Jun 06, 2003 2.879 2.922 2.849 2.849 136,206 -0.04(-1.29%)
Jun 05, 2003 2.843 2.907 2.821 2.886 215,453 +0.06(+1.98%)
Jun 04, 2003 2.814 2.836 2.814 2.830 222,882 +0.00(+0.00%)
Jun 03, 2003 2.823 2.836 2.814 2.830 128,467 +0.01(+0.31%)
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.