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 (%)
Jun 30, 2004 4.343 4.356 4.304 4.324 178,615 -0.02(-0.43%)
Jun 29, 2004 4.329 4.357 4.293 4.343 235,884 +0.03(+0.60%)
Jun 28, 2004 4.177 4.329 4.169 4.317 396,235 +0.15(+3.69%)
Jun 25, 2004 4.194 4.210 4.135 4.164 331,228 -0.02(-0.38%)
Jun 24, 2004 4.261 4.293 4.142 4.179 252,290 -0.08(-1.92%)
Jun 23, 2004 4.189 4.286 4.135 4.261 265,911 +0.08(+1.82%)
Jun 22, 2004 4.171 4.205 4.049 4.185 275,198 +0.04(+0.90%)
Jun 21, 2004 4.271 4.271 4.148 4.148 274,269 -0.10(-2.47%)
Jun 18, 2004 4.234 4.291 4.228 4.253 431,835 +0.02(+0.58%)
Jun 17, 2004 4.128 4.235 4.079 4.228 300,272 +0.12(+2.97%)
Jun 16, 2004 4.096 4.128 4.080 4.106 224,120 +0.05(+1.13%)
Jun 15, 2004 4.115 4.155 4.046 4.060 709,509 -0.02(-0.46%)
Jun 14, 2004 3.884 4.109 3.862 4.079 942,607 +0.20(+5.03%)
Jun 10, 2004 3.907 3.950 3.842 3.884 218,858 -0.04(-1.10%)
Jun 09, 2004 3.948 3.955 3.914 3.927 117,322 -0.02(-0.55%)
Jun 08, 2004 3.872 3.955 3.872 3.948 171,805 +0.07(+1.85%)
Jun 07, 2004 3.805 3.876 3.803 3.876 189,140 +0.05(+1.43%)
Jun 04, 2004 3.841 3.859 3.790 3.822 119,180 -0.01(-0.23%)
Jun 03, 2004 3.861 3.876 3.816 3.831 196,570 -0.04(-0.96%)
Jun 02, 2004 3.879 3.941 3.855 3.868 210,500 +0.00(+0.07%)
Jun 01, 2004 3.841 3.876 3.838 3.865 173,662 +0.02(+0.64%)
May 28, 2004 3.826 3.862 3.790 3.841 154,470 +0.03(+0.79%)
May 27, 2004 3.841 3.872 3.779 3.810 152,303 -0.03(-0.71%)
May 26, 2004 3.839 3.841 3.775 3.838 97,511 -0.01(-0.15%)
May 25, 2004 3.726 3.843 3.698 3.843 158,494 +0.14(+3.88%)
May 24, 2004 3.683 3.739 3.683 3.700 139,611 +0.03(+0.86%)
May 21, 2004 3.681 3.681 3.637 3.668 285,413 -0.01(-0.20%)
May 20, 2004 3.607 3.730 3.607 3.675 214,214 +0.07(+1.91%)
May 19, 2004 3.675 3.697 3.586 3.607 315,131 -0.06(-1.68%)
May 18, 2004 3.604 3.668 3.561 3.668 181,711 +0.04(+1.07%)
May 17, 2004 3.749 3.762 3.611 3.630 171,495 -0.12(-3.18%)
May 14, 2004 3.733 3.803 3.670 3.749 202,451 -0.02(-0.49%)
May 13, 2004 3.690 3.782 3.686 3.767 428,120 +0.08(+2.18%)
May 12, 2004 3.707 3.707 3.604 3.687 142,397 -0.02(-0.54%)
May 11, 2004 3.661 3.747 3.661 3.707 204,618 +0.08(+2.14%)
May 10, 2004 3.647 3.683 3.572 3.630 300,272 -0.02(-0.63%)
May 07, 2004 3.819 3.823 3.653 3.653 132,181 -0.17(-4.54%)
May 06, 2004 3.793 3.851 3.674 3.826 198,117 +0.03(+0.87%)
May 05, 2004 3.911 3.911 3.793 3.793 182,639 -0.12(-3.01%)
May 04, 2004 3.726 3.911 3.726 3.911 333,395 +0.19(+4.97%)
May 03, 2004 3.780 3.812 3.704 3.726 372,709 -0.05(-1.26%)
Apr 30, 2004 3.769 3.808 3.740 3.773 214,834 +0.03(+0.69%)
Apr 29, 2004 3.819 3.871 3.663 3.747 228,764 -0.08(-2.06%)
Apr 28, 2004 3.766 3.851 3.750 3.826 256,624 +0.07(+1.99%)
Apr 27, 2004 3.862 3.862 3.737 3.752 262,815 -0.11(-2.79%)
Apr 26, 2004 3.763 3.911 3.763 3.859 444,527 +0.10(+2.56%)
Apr 23, 2004 3.726 3.802 3.667 3.763 127,228 +0.03(+0.81%)
Apr 22, 2004 3.697 3.849 3.697 3.733 282,008 +0.04(+0.97%)
Apr 21, 2004 3.650 3.731 3.621 3.697 310,487 +0.05(+1.34%)
Apr 20, 2004 3.654 3.762 3.648 3.648 377,662 +0.00(+0.04%)
Apr 19, 2004 3.533 3.701 3.532 3.647 525,012 +0.11(+3.21%)
Apr 16, 2004 3.518 3.586 3.485 3.533 414,499 +0.04(+1.07%)
Apr 15, 2004 3.446 3.546 3.408 3.496 509,534 +0.22(+6.80%)
Apr 14, 2004 3.240 3.337 3.225 3.273 175,520 +0.03(+1.02%)
Apr 13, 2004 3.406 3.406 3.240 3.240 156,017 -0.15(-4.45%)
Apr 12, 2004 3.331 3.407 3.331 3.391 104,321 +0.07(+2.03%)
Apr 08, 2004 3.403 3.403 3.309 3.324 206,476 -0.06(-1.70%)
Apr 07, 2004 3.367 3.388 3.325 3.381 135,896 +0.02(+0.64%)
Apr 06, 2004 3.408 3.408 3.331 3.360 224,120 -0.05(-1.43%)
Apr 05, 2004 3.288 3.420 3.288 3.408 256,934 +0.13(+3.90%)
Apr 02, 2004 3.345 3.360 3.223 3.281 232,788 -0.03(-0.87%)
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.