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 (%)
Dec 31, 2004 8.877 8.893 8.767 8.851 335,768 -0.01(-0.07%)
Dec 30, 2004 8.884 8.916 8.722 8.858 534,712 -0.05(-0.58%)
Dec 29, 2004 9.598 9.598 8.793 8.909 980,890 -0.68(-7.14%)
Dec 28, 2004 9.436 9.652 9.103 9.594 1,047,961 +0.16(+1.68%)
Dec 27, 2004 9.724 9.756 9.436 9.436 281,079 -0.28(-2.89%)
Dec 23, 2004 9.646 9.782 9.413 9.717 257,553 +0.07(+0.77%)
Dec 22, 2004 9.946 9.946 9.413 9.643 533,886 -0.30(-3.05%)
Dec 21, 2004 9.756 10.34 9.756 9.946 573,923 +0.24(+2.43%)
Dec 20, 2004 9.517 9.756 9.439 9.711 259,204 +3.36(+53.02%)
Dec 17, 2004 6.446 6.446 6.276 6.346 343,610 -0.12(-1.82%)
Dec 16, 2004 6.396 6.464 6.322 6.464 609,212 +0.05(+0.81%)
Dec 15, 2004 6.225 6.434 6.217 6.412 222,882 +0.19(+3.00%)
Dec 14, 2004 6.260 6.260 6.166 6.225 353,516 -0.05(-0.82%)
Dec 13, 2004 6.217 6.284 6.123 6.277 240,527 +0.05(+0.85%)
Dec 10, 2004 6.224 6.243 6.126 6.224 159,423 -0.02(-0.25%)
Dec 09, 2004 6.221 6.281 6.088 6.240 235,265 +0.02(+0.32%)
Dec 08, 2004 6.145 6.243 6.145 6.220 386,639 +0.09(+1.45%)
Dec 07, 2004 6.174 6.363 6.123 6.131 383,853 -0.04(-0.60%)
Dec 06, 2004 6.245 6.247 6.118 6.168 316,679 -0.08(-1.24%)
Dec 03, 2004 6.281 6.379 6.245 6.245 299,343 -0.04(-0.57%)
Dec 02, 2004 6.385 6.468 6.264 6.281 448,241 -0.10(-1.60%)
Dec 01, 2004 5.978 6.515 5.938 6.383 927,749 +0.40(+6.75%)
Nov 30, 2004 6.075 6.131 5.938 5.980 481,364 -0.09(-1.54%)
Nov 29, 2004 5.998 6.144 5.987 6.073 546,062 +0.07(+1.24%)
Nov 26, 2004 5.987 6.044 5.960 5.998 102,773 -0.00(-0.05%)
Nov 24, 2004 6.001 6.044 5.968 6.001 284,794 +0.01(+0.12%)
Nov 23, 2004 5.786 6.009 5.772 5.994 509,534 +0.21(+3.60%)
Nov 22, 2004 5.762 5.808 5.690 5.786 343,301 +0.02(+0.42%)
Nov 19, 2004 5.743 5.800 5.664 5.762 372,709 -0.00(-0.03%)
Nov 18, 2004 5.846 5.848 5.716 5.763 409,237 -0.08(-1.35%)
Nov 17, 2004 5.572 5.862 5.572 5.842 1,087,791 +0.28(+5.12%)
Nov 16, 2004 5.813 5.858 5.545 5.558 920,629 -0.26(-4.54%)
Nov 15, 2004 5.721 5.865 5.713 5.822 643,573 +0.12(+2.04%)
Nov 12, 2004 5.632 5.743 5.585 5.706 461,862 +0.09(+1.56%)
Nov 11, 2004 5.506 5.724 5.506 5.618 553,491 +0.12(+2.14%)
Nov 10, 2004 5.485 5.571 5.456 5.500 278,293 +0.00(+0.00%)
Nov 09, 2004 5.426 5.523 5.362 5.500 454,432 +0.09(+1.65%)
Nov 08, 2004 5.377 5.441 5.368 5.411 741,084 +0.03(+0.64%)
Nov 05, 2004 5.370 5.384 5.351 5.377 377,662 +0.01(+0.13%)
Nov 04, 2004 5.335 5.398 5.335 5.370 437,097 +0.03(+0.65%)
Nov 03, 2004 5.334 5.385 5.292 5.335 727,154 +0.01(+0.27%)
Nov 02, 2004 5.312 5.373 5.283 5.321 422,548 +0.01(+0.19%)
Nov 01, 2004 5.362 5.374 5.292 5.311 472,387 -0.03(-0.56%)
Oct 29, 2004 5.449 5.513 5.304 5.341 462,481 -0.10(-1.85%)
Oct 28, 2004 5.312 5.441 5.291 5.441 177,687 +0.10(+1.94%)
Oct 27, 2004 5.312 5.377 5.305 5.338 497,461 +0.04(+0.76%)
Oct 26, 2004 5.321 5.370 5.298 5.298 595,592 -0.01(-0.16%)
Oct 25, 2004 5.183 5.362 5.183 5.306 615,094 +0.14(+2.67%)
Oct 22, 2004 5.183 5.262 5.169 5.169 347,015 -0.03(-0.58%)
Oct 21, 2004 4.960 5.215 4.953 5.199 368,065 +0.24(+4.80%)
Oct 20, 2004 4.910 4.986 4.790 4.960 612,308 +0.05(+1.02%)
Oct 19, 2004 5.169 5.212 4.824 4.910 750,990 -0.29(-5.52%)
Oct 18, 2004 5.255 5.283 5.173 5.197 325,346 -0.05(-0.88%)
Oct 15, 2004 5.082 5.278 5.074 5.243 316,988 +0.14(+2.82%)
Oct 14, 2004 5.210 5.210 5.097 5.100 330,299 -0.11(-2.10%)
Oct 13, 2004 5.249 5.256 5.161 5.209 332,466 -0.03(-0.49%)
Oct 12, 2004 5.233 5.269 5.200 5.235 108,345 -0.02(-0.38%)
Oct 11, 2004 5.278 5.286 5.133 5.255 364,041 -0.02(-0.44%)
Oct 08, 2004 5.322 5.322 5.256 5.278 223,501 -0.04(-0.81%)
Oct 07, 2004 5.341 5.341 5.269 5.321 294,700 -0.02(-0.38%)
Oct 06, 2004 5.275 5.341 5.222 5.341 184,806 +0.06(+1.22%)
Oct 05, 2004 5.229 5.276 5.143 5.276 296,867 +0.03(+0.66%)
Oct 04, 2004 5.255 5.298 5.226 5.242 395,616 -0.01(-0.11%)
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.