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 (%)
Mar 29, 2002 2.959 2.960 2.847 2.869 45,323 +0.00(+0.00%)
Mar 28, 2002 2.959 2.960 2.847 2.869 45,323 -0.10(-3.51%)
Mar 27, 2002 2.877 2.981 2.877 2.974 71,861 +0.10(+3.64%)
Mar 26, 2002 2.854 2.892 2.851 2.869 101,082 +0.01(+0.47%)
Mar 25, 2002 2.933 2.933 2.850 2.856 105,257 -0.05(-1.64%)
Mar 22, 2002 2.921 2.936 2.890 2.904 55,759 -0.01(-0.26%)
Mar 21, 2002 2.883 2.923 2.865 2.911 54,864 +0.03(+0.93%)
Mar 20, 2002 2.921 2.921 2.884 2.884 43,534 -0.05(-1.63%)
Mar 19, 2002 2.921 2.932 2.899 2.932 64,108 +0.03(+0.98%)
Mar 18, 2002 2.831 2.920 2.825 2.904 73,053 +0.07(+2.58%)
Mar 15, 2002 2.802 2.884 2.802 2.831 148,493 +0.00(+0.05%)
Mar 14, 2002 2.825 2.833 2.780 2.829 155,947 -0.04(-1.40%)
Mar 13, 2002 2.874 2.874 2.832 2.869 24,450 -0.01(-0.26%)
Mar 12, 2002 2.847 2.899 2.847 2.877 84,980 +0.02(+0.78%)
Mar 11, 2002 2.862 2.884 2.833 2.854 320,840 -0.03(-1.19%)
Mar 08, 2002 2.905 2.905 2.839 2.889 170,260 -0.01(-0.51%)
Mar 07, 2002 3.018 3.020 2.884 2.904 165,191 -0.11(-3.56%)
Mar 06, 2002 2.981 3.023 2.923 3.011 99,889 +0.03(+0.90%)
Mar 05, 2002 2.904 3.117 2.899 2.984 259,713 +0.08(+2.93%)
Mar 04, 2002 2.951 2.966 2.899 2.899 164,296 -0.01(-0.51%)
Mar 01, 2002 2.829 2.914 2.817 2.914 263,590 +0.08(+3.00%)
Feb 28, 2002 2.787 2.829 2.755 2.829 172,049 +0.06(+2.04%)
Feb 27, 2002 2.713 2.772 2.692 2.772 49,497 +0.06(+2.20%)
Feb 26, 2002 2.683 2.720 2.681 2.713 71,562 +0.03(+1.11%)
Feb 25, 2002 2.713 2.713 2.680 2.683 61,126 -0.03(-1.10%)
Feb 22, 2002 2.661 2.713 2.653 2.713 82,595 +0.05(+1.96%)
Feb 21, 2002 2.653 2.698 2.653 2.661 56,057 -0.01(-0.28%)
Feb 20, 2002 2.616 2.705 2.616 2.668 115,096 +0.04(+1.70%)
Feb 19, 2002 2.608 2.623 2.594 2.623 63,213 +0.02(+0.86%)
Feb 18, 2002 2.583 2.613 2.576 2.601 282,971 +0.00(+0.00%)
Feb 15, 2002 2.583 2.613 2.576 2.601 282,971 +0.02(+0.69%)
Feb 14, 2002 2.628 2.635 2.577 2.583 434,744 -0.05(-1.76%)
Feb 13, 2002 2.616 2.647 2.608 2.629 526,881 +0.00(+0.00%)
Feb 12, 2002 2.661 2.661 2.616 2.629 438,620 -0.06(-2.38%)
Feb 11, 2002 2.719 2.720 2.684 2.693 116,886 -0.03(-0.99%)
Feb 08, 2002 2.653 2.720 2.653 2.720 40,850 +0.09(+3.40%)
Feb 07, 2002 2.676 2.689 2.631 2.631 152,369 -0.05(-1.89%)
Feb 06, 2002 2.653 2.698 2.653 2.681 55,163 +0.02(+0.61%)
Feb 05, 2002 2.665 2.676 2.646 2.665 42,341 +0.00(+0.00%)
Feb 04, 2002 2.683 2.772 2.653 2.665 40,254 -0.03(-0.94%)
Feb 01, 2002 2.772 2.772 2.690 2.690 113,009 -0.08(-2.96%)
Jan 31, 2002 2.720 2.772 2.668 2.772 32,799 +0.07(+2.48%)
Jan 30, 2002 2.652 2.713 2.646 2.705 9,959,170 +0.06(+2.25%)
Jan 29, 2002 2.687 2.699 2.631 2.646 447,268 -0.04(-1.66%)
Jan 28, 2002 2.668 2.711 2.668 2.690 58,741 +0.02(+0.84%)
Jan 25, 2002 2.668 2.683 2.631 2.668 54,566 -0.01(-0.28%)
Jan 24, 2002 2.661 2.683 2.610 2.676 79,315 +0.02(+0.79%)
Jan 23, 2002 2.623 2.687 2.623 2.655 54,566 +0.04(+1.42%)
Jan 22, 2002 2.638 2.683 2.604 2.617 187,554 -0.02(-0.79%)
Jan 21, 2002 2.644 2.668 2.594 2.638 53,672 +0.00(+0.00%)
Jan 18, 2002 2.644 2.668 2.594 2.638 53,373 -0.04(-1.61%)
Jan 17, 2002 2.640 2.705 2.631 2.681 61,723 +0.01(+0.45%)
Jan 16, 2002 2.711 2.711 2.640 2.670 417,450 -0.03(-1.00%)
Jan 15, 2002 2.668 2.743 2.579 2.696 95,417 +0.01(+0.50%)
Jan 14, 2002 2.757 2.772 2.683 2.683 58,144 -0.07(-2.70%)
Jan 11, 2002 2.804 2.845 2.757 2.757 49,497 -0.04(-1.60%)
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.