Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Applied Industrial Technologies (NY: AIT )

195.11 -2.22 (-1.13%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2002 2.549 2.594 2.534 2.594 97,504 +0.04(+1.75%)
Oct 30, 2002 2.534 2.601 2.519 2.549 125,533 +0.01(+0.59%)
Oct 29, 2002 2.467 2.534 2.444 2.534 209,023 +0.04(+1.80%)
Oct 28, 2002 2.482 2.489 2.447 2.489 264,186 +0.01(+0.60%)
Oct 25, 2002 2.385 2.474 2.385 2.474 29,817 +0.08(+3.43%)
Oct 24, 2002 2.444 2.444 2.325 2.392 207,532 -0.06(-2.37%)
Oct 23, 2002 2.273 2.489 2.266 2.450 508,096 +0.18(+7.80%)
Oct 22, 2002 2.243 2.370 2.191 2.273 1,563,947 -0.29(-11.34%)
Oct 21, 2002 2.608 2.628 2.519 2.564 133,285 -0.08(-3.10%)
Oct 18, 2002 2.638 2.668 2.580 2.646 139,845 +0.01(+0.28%)
Oct 17, 2002 2.579 2.667 2.579 2.638 103,766 +0.08(+3.21%)
Oct 16, 2002 2.677 2.677 2.534 2.556 119,569 -0.12(-4.56%)
Oct 15, 2002 2.556 2.680 2.553 2.678 110,624 +0.15(+6.02%)
Oct 14, 2002 2.550 2.550 2.461 2.526 87,664 -0.02(-0.88%)
Oct 11, 2002 2.504 2.564 2.482 2.549 224,826 +0.04(+1.79%)
Oct 10, 2002 2.459 2.579 2.444 2.504 171,750 +0.03(+1.14%)
Oct 09, 2002 2.541 2.571 2.443 2.476 183,678 -0.04(-1.72%)
Oct 08, 2002 2.534 2.549 2.453 2.519 158,631 -0.01(-0.59%)
Oct 07, 2002 2.638 2.659 2.534 2.534 166,085 -0.07(-2.86%)
Oct 04, 2002 2.683 2.683 2.607 2.608 150,878 -0.10(-3.69%)
Oct 03, 2002 2.676 2.755 2.676 2.708 79,613 +0.06(+2.08%)
Oct 02, 2002 2.623 2.822 2.577 2.653 276,709 +0.05(+2.01%)
Oct 01, 2002 2.519 2.608 2.504 2.601 194,710 +0.07(+2.95%)
Sep 30, 2002 2.534 2.546 2.504 2.526 166,383 +0.01(+0.30%)
Sep 27, 2002 2.641 2.644 2.504 2.519 131,795 -0.15(-5.69%)
Sep 26, 2002 2.601 2.696 2.594 2.671 143,722 +0.14(+5.72%)
Sep 25, 2002 2.489 2.562 2.488 2.526 81,402 +0.03(+1.38%)
Sep 24, 2002 2.529 2.534 2.477 2.492 132,987 -0.04(-1.65%)
Sep 23, 2002 2.565 2.565 2.504 2.534 98,398 -0.03(-1.16%)
Sep 20, 2002 2.638 2.646 2.564 2.564 246,593 -0.03(-1.32%)
Sep 19, 2002 2.683 2.690 2.594 2.598 108,835 -0.08(-2.90%)
Sep 18, 2002 2.711 2.750 2.668 2.676 155,947 -0.04(-1.37%)
Sep 17, 2002 2.729 2.772 2.713 2.713 121,656 +0.00(+0.05%)
Sep 16, 2002 2.802 2.802 2.698 2.711 106,151 -0.08(-3.04%)
Sep 13, 2002 2.719 2.810 2.668 2.796 111,518 +0.08(+2.85%)
Sep 12, 2002 2.757 2.780 2.713 2.719 56,057 -0.05(-1.67%)
Sep 11, 2002 2.838 2.838 2.765 2.765 69,177 -0.07(-2.57%)
Sep 10, 2002 2.847 2.847 2.757 2.838 212,899 -0.01(-0.31%)
Sep 09, 2002 2.831 2.862 2.799 2.847 263,291 +0.05(+1.92%)
Sep 06, 2002 2.757 2.817 2.683 2.793 296,091 +0.04(+1.57%)
Sep 05, 2002 2.832 2.832 2.638 2.750 381,370 -0.07(-2.38%)
Sep 04, 2002 2.832 2.907 2.771 2.817 621,702 +0.01(+0.26%)
Sep 03, 2002 2.534 2.810 2.474 2.810 913,023 +0.45(+18.93%)
Aug 30, 2002 2.342 2.413 2.342 2.362 29,817 +0.02(+0.89%)
Aug 29, 2002 2.355 2.412 2.325 2.342 194,412 -0.01(-0.57%)
Aug 28, 2002 2.430 2.430 2.355 2.355 152,965 -0.09(-3.66%)
Aug 27, 2002 2.430 2.491 2.424 2.444 216,477 +0.03(+1.23%)
Aug 26, 2002 2.467 2.467 2.407 2.415 155,649 -0.04(-1.82%)
Aug 23, 2002 2.504 2.531 2.459 2.459 43,534 -0.06(-2.37%)
Aug 22, 2002 2.605 2.607 2.482 2.519 56,952 -0.09(-3.37%)
Aug 21, 2002 2.526 2.607 2.526 2.607 44,428 +0.08(+3.19%)
Aug 20, 2002 2.512 2.534 2.415 2.526 113,904 +0.07(+2.79%)
Aug 16, 2002 2.422 2.482 2.422 2.458 82,595 -0.00(-0.06%)
Aug 15, 2002 2.549 2.549 2.416 2.459 93,031 -0.09(-3.51%)
Aug 14, 2002 2.377 2.564 2.377 2.549 142,231 +0.18(+7.48%)
Aug 13, 2002 2.391 2.428 2.370 2.371 82,595 -0.01(-0.56%)
Aug 12, 2002 2.340 2.430 2.281 2.385 69,475 -0.15(-5.88%)
Aug 07, 2002 2.419 2.534 2.407 2.534 98,398 +0.15(+6.38%)
Aug 06, 2002 2.295 2.382 2.273 2.382 177,416 +0.11(+4.79%)
Aug 05, 2002 2.236 2.297 2.236 2.273 238,542 +0.03(+1.33%)
Aug 02, 2002 2.385 2.385 2.207 2.243 134,776 -0.12(-5.23%)
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.