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 (%)
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%)
Oct 01, 2004 5.140 5.262 5.113 5.248 313,893 +0.12(+2.27%)
Sep 30, 2004 5.080 5.133 5.068 5.131 293,152 +0.05(+1.02%)
Sep 29, 2004 5.038 5.085 5.038 5.080 358,779 +0.04(+0.80%)
Sep 28, 2004 4.989 5.045 4.963 5.039 389,425 +0.07(+1.44%)
Sep 27, 2004 4.874 4.996 4.824 4.968 452,885 +0.09(+1.91%)
Sep 24, 2004 4.774 4.903 4.772 4.874 333,704 +0.10(+2.11%)
Sep 23, 2004 4.774 4.788 4.759 4.774 277,984 -0.02(-0.45%)
Sep 22, 2004 4.795 4.803 4.767 4.795 420,381 -0.01(-0.15%)
Sep 21, 2004 4.656 4.810 4.656 4.803 986,255 +0.18(+3.91%)
Sep 20, 2004 4.686 4.738 4.622 4.622 731,488 +0.03(+0.75%)
Sep 17, 2004 4.577 4.587 4.515 4.587 186,664 +0.01(+0.22%)
Sep 16, 2004 4.422 4.579 4.417 4.577 117,632 +0.16(+3.64%)
Sep 15, 2004 4.472 4.474 4.413 4.416 114,227 -0.07(-1.47%)
Sep 14, 2004 4.501 4.501 4.451 4.482 116,394 -0.03(-0.70%)
Sep 13, 2004 4.508 4.581 4.482 4.514 167,471 -0.01(-0.19%)
Sep 10, 2004 4.479 4.523 4.439 4.523 167,471 +0.05(+1.16%)
Sep 09, 2004 4.365 4.537 4.365 4.471 234,645 +0.03(+0.78%)
Sep 08, 2004 4.472 4.477 4.422 4.436 155,708 -0.05(-1.12%)
Sep 07, 2004 4.422 4.487 4.408 4.487 157,565 +0.07(+1.53%)
Sep 03, 2004 4.451 4.458 4.388 4.419 96,582 -0.05(-1.09%)
Sep 02, 2004 4.422 4.508 4.386 4.468 168,709 +0.05(+1.04%)
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.