Applied Industrial Technologies (NY: AIT )

231.59 -4.62 (-1.96%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 3.216 3.235 3.208 3.209 150,131 -0.01(-0.27%)
Jul 30, 2003 3.209 3.229 3.159 3.218 176,442 +0.00(+0.05%)
Jul 29, 2003 3.195 3.236 3.176 3.216 125,367 +0.02(+0.58%)
Jul 28, 2003 3.187 3.231 3.159 3.197 150,440 -0.00(-0.13%)
Jul 25, 2003 3.170 3.229 3.160 3.202 181,705 +0.03(+1.09%)
Jul 24, 2003 3.159 3.196 3.144 3.167 184,181 +0.01(+0.18%)
Jul 23, 2003 3.067 3.164 3.067 3.162 278,284 +0.10(+3.14%)
Jul 22, 2003 3.121 3.137 3.057 3.065 202,444 -0.06(-1.84%)
Jul 21, 2003 3.186 3.192 3.108 3.123 140,535 -0.06(-2.03%)
Jul 18, 2003 3.130 3.203 3.130 3.187 114,842 +0.06(+2.07%)
Jul 17, 2003 3.202 3.213 3.116 3.123 175,514 -0.09(-2.90%)
Jul 16, 2003 3.228 3.238 3.212 3.216 130,010 -0.01(-0.44%)
Jul 15, 2003 3.187 3.238 3.175 3.231 132,796 +0.03(+0.90%)
Jul 14, 2003 3.245 3.276 3.187 3.202 233,399 -0.03(-0.98%)
Jul 11, 2003 3.192 3.301 3.192 3.233 151,369 +0.03(+1.08%)
Jul 10, 2003 3.219 3.231 3.199 3.199 198,420 -0.03(-0.85%)
Jul 09, 2003 3.229 3.229 3.195 3.226 296,857 -0.00(-0.09%)
Jul 08, 2003 3.159 3.236 3.152 3.229 232,161 +0.07(+2.23%)
Jul 07, 2003 3.101 3.159 3.088 3.159 218,851 +0.06(+1.90%)
Jul 03, 2003 3.159 3.173 3.087 3.100 169,013 +0.05(+1.60%)
Jul 02, 2003 2.976 3.070 2.976 3.051 285,094 +0.08(+2.56%)
Jul 01, 2003 3.015 3.015 2.942 2.975 255,068 -0.05(-1.80%)
Jun 30, 2003 2.939 3.030 2.939 3.030 330,598 +0.09(+3.08%)
Jun 27, 2003 2.907 2.992 2.884 2.939 150,750 +0.02(+0.59%)
Jun 26, 2003 2.879 2.943 2.879 2.922 93,793 +0.04(+1.40%)
Jun 25, 2003 2.857 2.910 2.857 2.882 172,109 +0.03(+1.01%)
Jun 24, 2003 2.831 2.929 2.807 2.853 227,208 +0.01(+0.51%)
Jun 23, 2003 2.870 2.870 2.821 2.839 145,487 -0.05(-1.64%)
Jun 20, 2003 2.872 2.896 2.872 2.886 71,505 +0.01(+0.25%)
Jun 19, 2003 2.896 2.929 2.869 2.879 125,986 -0.03(-1.08%)
Jun 18, 2003 2.958 2.958 2.903 2.910 99,984 -0.06(-1.98%)
Jun 17, 2003 2.929 2.969 2.919 2.969 128,462 +0.03(+0.88%)
Jun 16, 2003 2.836 2.943 2.833 2.943 165,918 +0.12(+4.17%)
Jun 13, 2003 2.900 2.903 2.823 2.826 155,083 -0.08(-2.81%)
Jun 12, 2003 2.893 2.907 2.853 2.907 145,487 +0.01(+0.30%)
Jun 11, 2003 2.859 2.899 2.841 2.899 399,627 +0.03(+1.20%)
Jun 10, 2003 2.846 2.866 2.843 2.864 84,506 +0.01(+0.50%)
Jun 09, 2003 2.856 2.869 2.840 2.850 86,983 +0.00(+0.05%)
Jun 06, 2003 2.879 2.922 2.849 2.849 136,201 -0.04(-1.29%)
Jun 05, 2003 2.843 2.907 2.821 2.886 215,446 +0.06(+1.98%)
Jun 04, 2003 2.814 2.836 2.814 2.830 222,875 +0.00(+0.00%)
Jun 03, 2003 2.823 2.836 2.814 2.830 128,462 +0.01(+0.31%)
Jun 02, 2003 2.757 2.831 2.731 2.821 162,822 +0.07(+2.61%)
May 30, 2003 2.757 2.757 2.721 2.750 160,965 +0.00(+0.16%)
May 29, 2003 2.735 2.750 2.728 2.745 155,393 +0.02(+0.74%)
May 28, 2003 2.714 2.748 2.714 2.725 79,244 +0.02(+0.69%)
May 27, 2003 2.716 2.741 2.685 2.706 98,436 -0.00(-0.16%)
May 23, 2003 2.721 2.729 2.686 2.711 91,007 -0.02(-0.63%)
May 22, 2003 2.671 2.747 2.671 2.728 176,133 +0.06(+2.43%)
May 21, 2003 2.678 2.699 2.663 2.663 111,437 -0.01(-0.27%)
May 20, 2003 2.672 2.701 2.663 2.671 197,801 -0.00(-0.05%)
May 19, 2003 2.678 2.706 2.652 2.672 145,487 +0.00(+0.05%)
May 16, 2003 2.744 2.750 2.671 2.671 374,244 -0.07(-2.67%)
May 15, 2003 2.737 2.755 2.728 2.744 145,178 -0.01(-0.21%)
May 14, 2003 2.751 2.771 2.734 2.750 167,465 +0.03(+1.00%)
May 13, 2003 2.721 2.742 2.714 2.722 180,466 -0.02(-0.84%)
May 12, 2003 2.760 2.761 2.744 2.745 78,315 -0.01(-0.42%)
May 09, 2003 2.758 2.762 2.747 2.757 160,655 +0.00(+0.00%)
May 08, 2003 2.762 2.774 2.735 2.757 385,078 -0.01(-0.21%)
May 07, 2003 2.656 2.770 2.656 2.762 273,641 +0.10(+3.72%)
May 06, 2003 2.666 2.666 2.620 2.663 696,794 +0.01(+0.27%)
May 05, 2003 2.678 2.685 2.649 2.656 183,872 -0.01(-0.48%)
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.