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 (%)
Jan 30, 2004 3.597 3.612 3.539 3.545 81,101 -0.04(-1.24%)
Jan 29, 2004 3.575 3.607 3.521 3.589 217,922 +0.02(+0.56%)
Jan 28, 2004 3.604 3.647 3.551 3.569 108,651 -0.04(-1.07%)
Jan 27, 2004 3.723 3.743 3.608 3.608 119,176 -0.12(-3.16%)
Jan 26, 2004 3.726 3.756 3.719 3.726 123,200 +0.00(+0.00%)
Jan 23, 2004 3.664 3.726 3.658 3.726 286,642 +0.05(+1.37%)
Jan 22, 2004 3.589 3.686 3.589 3.676 265,283 +0.06(+1.59%)
Jan 21, 2004 3.693 3.693 3.605 3.618 131,558 -0.07(-2.02%)
Jan 20, 2004 3.668 3.703 3.633 3.693 362,172 +0.04(+1.06%)
Jan 16, 2004 3.638 3.661 3.591 3.654 225,970 +0.02(+0.55%)
Jan 15, 2004 3.523 3.635 3.487 3.634 188,205 +0.11(+3.18%)
Jan 14, 2004 3.589 3.604 3.460 3.522 432,439 -0.07(-1.88%)
Jan 13, 2004 3.546 3.589 3.460 3.589 308,929 +0.05(+1.42%)
Jan 12, 2004 3.489 3.539 3.482 3.539 78,934 +0.06(+1.69%)
Jan 09, 2004 3.503 3.529 3.467 3.480 161,274 -0.02(-0.70%)
Jan 08, 2004 3.532 3.546 3.496 3.505 165,918 -0.01(-0.37%)
Jan 07, 2004 3.505 3.532 3.499 3.518 92,245 +0.02(+0.53%)
Jan 06, 2004 3.489 3.549 3.489 3.499 72,434 -0.01(-0.20%)
Jan 05, 2004 3.539 3.546 3.475 3.506 117,628 -0.02(-0.53%)
Jan 02, 2004 3.426 3.525 3.416 3.525 109,889 +0.10(+2.89%)
Dec 31, 2003 3.510 3.538 3.424 3.426 208,326 -0.10(-2.81%)
Dec 30, 2003 3.561 3.561 3.518 3.525 173,656 -0.02(-0.61%)
Dec 29, 2003 3.489 3.546 3.460 3.546 207,707 +0.06(+1.65%)
Dec 26, 2003 3.463 3.495 3.456 3.489 35,907 +0.02(+0.54%)
Dec 24, 2003 3.561 3.561 3.470 3.470 49,527 -0.10(-2.78%)
Dec 23, 2003 3.493 3.569 3.470 3.569 153,226 +0.06(+1.68%)
Dec 22, 2003 3.490 3.516 3.453 3.510 103,079 +0.02(+0.58%)
Dec 19, 2003 3.439 3.495 3.391 3.490 180,157 +0.04(+1.29%)
Dec 18, 2003 3.396 3.473 3.396 3.446 233,709 +0.03(+0.93%)
Dec 17, 2003 3.403 3.417 3.334 3.414 96,888 -0.00(-0.13%)
Dec 16, 2003 3.388 3.419 3.284 3.419 134,653 +0.03(+0.80%)
Dec 15, 2003 3.467 3.469 3.391 3.391 144,868 -0.08(-2.19%)
Dec 12, 2003 3.446 3.453 3.417 3.467 130,629 +0.02(+0.62%)
Dec 11, 2003 3.347 3.463 3.345 3.446 193,468 +0.08(+2.52%)
Dec 10, 2003 3.432 3.433 3.337 3.361 164,060 -0.08(-2.46%)
Dec 09, 2003 3.510 3.510 3.404 3.446 208,016 -0.05(-1.36%)
Dec 08, 2003 3.429 3.493 3.429 3.493 128,153 +0.08(+2.31%)
Dec 05, 2003 3.446 3.446 3.421 3.414 69,338 -0.04(-1.25%)
Dec 04, 2003 3.462 3.467 3.411 3.457 235,257 -0.00(-0.08%)
Dec 03, 2003 3.446 3.492 3.446 3.460 287,261 +0.03(+0.96%)
Dec 02, 2003 3.424 3.437 3.388 3.427 139,606 +0.04(+1.14%)
Dec 01, 2003 3.446 3.446 3.376 3.388 348,861 -0.01(-0.42%)
Nov 28, 2003 3.403 3.432 3.386 3.403 52,313 +0.01(+0.30%)
Nov 26, 2003 3.410 3.437 3.387 3.393 130,010 -0.03(-0.88%)
Nov 25, 2003 3.410 3.416 3.393 3.423 132,177 +0.00(+0.04%)
Nov 24, 2003 3.279 3.421 3.274 3.421 181,086 +0.12(+3.61%)
Nov 21, 2003 3.317 3.322 3.246 3.302 125,057 -0.01(-0.43%)
Nov 20, 2003 3.317 3.321 3.241 3.317 202,444 -0.04(-1.07%)
Nov 19, 2003 3.351 3.345 3.297 3.353 87,292 +0.00(+0.04%)
Nov 18, 2003 3.341 3.351 3.320 3.351 130,320 +0.01(+0.39%)
Nov 17, 2003 3.289 3.376 3.279 3.338 180,466 -0.02(-0.47%)
Nov 14, 2003 3.424 3.432 3.350 3.354 159,108 -0.06(-1.73%)
Nov 13, 2003 3.477 3.477 3.414 3.413 197,182 -0.07(-2.02%)
Nov 12, 2003 3.456 3.485 3.456 3.483 313,263 +0.02(+0.50%)
Nov 11, 2003 3.453 3.502 3.452 3.466 179,538 +0.00(+0.00%)
Nov 10, 2003 3.446 3.483 3.443 3.466 449,155 +0.03(+0.84%)
Nov 07, 2003 3.360 3.480 3.350 3.437 442,345 +0.09(+2.75%)
Nov 06, 2003 3.317 3.347 3.288 3.345 193,468 +0.04(+1.30%)
Nov 05, 2003 3.278 3.337 3.268 3.302 150,440 +0.02(+0.66%)
Nov 04, 2003 3.279 3.338 3.279 3.281 172,418 +0.00(+0.00%)
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.