Applied Industrial Technologies (NY: AIT )

214.87 +1.40 (+0.66%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 5.449 5.513 5.304 5.341 462,466 -0.10(-1.85%)
Oct 28, 2004 5.312 5.442 5.291 5.442 177,681 +0.10(+1.94%)
Oct 27, 2004 5.312 5.377 5.305 5.338 497,445 +0.04(+0.76%)
Oct 26, 2004 5.321 5.370 5.298 5.298 595,572 -0.01(-0.16%)
Oct 25, 2004 5.183 5.363 5.183 5.307 615,073 +0.14(+2.67%)
Oct 22, 2004 5.183 5.262 5.169 5.169 347,004 -0.03(-0.58%)
Oct 21, 2004 4.961 5.215 4.953 5.199 368,053 +0.24(+4.80%)
Oct 20, 2004 4.910 4.986 4.790 4.961 612,287 +0.05(+1.02%)
Oct 19, 2004 5.169 5.212 4.824 4.910 750,965 -0.29(-5.52%)
Oct 18, 2004 5.255 5.284 5.173 5.198 325,335 -0.05(-0.88%)
Oct 15, 2004 5.083 5.278 5.074 5.243 316,978 +0.14(+2.81%)
Oct 14, 2004 5.210 5.210 5.097 5.100 330,288 -0.11(-2.09%)
Oct 13, 2004 5.249 5.256 5.162 5.209 332,455 -0.03(-0.49%)
Oct 12, 2004 5.233 5.269 5.200 5.235 108,342 -0.02(-0.38%)
Oct 11, 2004 5.278 5.287 5.133 5.255 364,029 -0.02(-0.44%)
Oct 08, 2004 5.322 5.322 5.256 5.278 223,494 -0.04(-0.81%)
Oct 07, 2004 5.341 5.341 5.269 5.321 294,690 -0.02(-0.38%)
Oct 06, 2004 5.275 5.341 5.222 5.341 184,800 +0.06(+1.22%)
Oct 05, 2004 5.229 5.276 5.143 5.276 296,857 +0.03(+0.66%)
Oct 04, 2004 5.255 5.298 5.226 5.242 395,603 -0.01(-0.11%)
Oct 01, 2004 5.140 5.262 5.113 5.248 313,882 +0.12(+2.27%)
Sep 30, 2004 5.080 5.133 5.068 5.131 293,142 +0.05(+1.02%)
Sep 29, 2004 5.038 5.086 5.038 5.080 358,767 +0.04(+0.80%)
Sep 28, 2004 4.989 5.045 4.964 5.040 389,412 +0.07(+1.44%)
Sep 27, 2004 4.874 4.997 4.824 4.968 452,870 +0.09(+1.91%)
Sep 24, 2004 4.774 4.903 4.773 4.874 333,693 +0.10(+2.11%)
Sep 23, 2004 4.774 4.788 4.760 4.774 277,974 -0.02(-0.45%)
Sep 22, 2004 4.796 4.803 4.767 4.796 420,367 -0.01(-0.15%)
Sep 21, 2004 4.656 4.810 4.656 4.803 986,222 +0.18(+3.91%)
Sep 20, 2004 4.686 4.738 4.622 4.622 731,464 +0.03(+0.75%)
Sep 17, 2004 4.577 4.587 4.516 4.587 186,657 +0.01(+0.22%)
Sep 16, 2004 4.422 4.579 4.417 4.577 117,628 +0.16(+3.64%)
Sep 15, 2004 4.472 4.474 4.414 4.416 114,223 -0.07(-1.47%)
Sep 14, 2004 4.501 4.501 4.451 4.482 116,390 -0.03(-0.70%)
Sep 13, 2004 4.508 4.582 4.482 4.514 167,465 -0.01(-0.19%)
Sep 10, 2004 4.480 4.523 4.439 4.523 167,465 +0.05(+1.16%)
Sep 09, 2004 4.365 4.537 4.365 4.471 234,638 +0.03(+0.78%)
Sep 08, 2004 4.472 4.477 4.422 4.437 155,703 -0.05(-1.12%)
Sep 07, 2004 4.422 4.487 4.408 4.487 157,560 +0.07(+1.53%)
Sep 03, 2004 4.451 4.458 4.388 4.419 96,579 -0.05(-1.09%)
Sep 02, 2004 4.422 4.508 4.386 4.468 168,704 +0.05(+1.04%)
Sep 01, 2004 4.307 4.437 4.293 4.422 281,999 +0.13(+3.08%)
Aug 31, 2004 4.264 4.307 4.264 4.290 141,773 +0.01(+0.27%)
Aug 30, 2004 4.293 4.309 4.267 4.279 179,228 -0.03(-0.67%)
Aug 27, 2004 4.327 4.336 4.302 4.307 185,110 -0.02(-0.46%)
Aug 26, 2004 4.322 4.339 4.293 4.327 135,891 +0.01(+0.13%)
Aug 25, 2004 4.322 4.323 4.277 4.322 161,584 +0.00(+0.00%)
Aug 24, 2004 4.292 4.326 4.292 4.322 521,589 +0.03(+0.64%)
Aug 23, 2004 4.266 4.358 4.250 4.294 192,539 +0.03(+0.67%)
Aug 20, 2004 4.279 4.307 4.236 4.266 443,273 -0.03(-0.70%)
Aug 19, 2004 4.300 4.314 4.279 4.296 237,733 -0.02(-0.43%)
Aug 18, 2004 4.236 4.363 4.226 4.314 286,023 +0.09(+2.11%)
Aug 17, 2004 4.221 4.243 4.195 4.226 163,441 +0.02(+0.44%)
Aug 16, 2004 4.099 4.263 4.099 4.207 387,245 +0.09(+2.30%)
Aug 13, 2004 3.984 4.161 3.967 4.112 394,984 +0.13(+3.36%)
Aug 12, 2004 3.969 4.092 3.950 3.979 524,685 +0.01(+0.25%)
Aug 11, 2004 3.991 3.991 3.928 3.969 397,460 -0.04(-1.07%)
Aug 10, 2004 3.898 4.063 3.862 4.012 338,027 +0.09(+2.38%)
Aug 09, 2004 3.963 4.049 3.859 3.918 563,688 -0.04(-1.09%)
Aug 06, 2004 4.551 4.551 3.788 3.961 1,853,888 -0.61(-13.27%)
Aug 05, 2004 4.623 4.658 4.566 4.567 361,862 -0.06(-1.36%)
Aug 04, 2004 4.623 4.638 4.551 4.630 246,091 +0.00(+0.09%)
Aug 03, 2004 4.648 4.666 4.625 4.626 243,305 -0.01(-0.25%)
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.