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 (%)
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%)
Aug 01, 2002 2.362 2.400 2.340 2.367 47,410 +0.00(+0.19%)
Jul 31, 2002 2.437 2.437 2.362 2.362 57,548 -0.08(-3.35%)
Jul 30, 2002 2.415 2.444 2.355 2.444 107,046 +0.03(+1.23%)
Jul 29, 2002 2.325 2.415 2.325 2.415 224,230 +0.10(+4.52%)
Jul 26, 2002 2.348 2.348 2.303 2.310 111,817 -0.04(-1.52%)
Jul 25, 2002 2.385 2.400 2.273 2.346 100,188 -0.07(-2.84%)
Jul 24, 2002 2.258 2.415 2.243 2.415 119,569 +0.13(+5.88%)
Jul 23, 2002 2.474 2.474 2.258 2.281 198,587 -0.21(-8.38%)
Jul 22, 2002 2.430 2.549 2.430 2.489 82,595 +0.06(+2.45%)
Jul 19, 2002 2.601 2.605 2.404 2.430 147,598 -0.24(-8.94%)
Jul 17, 2002 2.690 2.698 2.599 2.668 62,617 +0.08(+3.11%)
Jul 12, 2002 2.646 2.695 2.582 2.588 53,373 -0.07(-2.47%)
Jul 11, 2002 2.795 2.795 2.653 2.653 75,439 -0.15(-5.32%)
Jul 10, 2002 2.862 2.862 2.795 2.802 47,410 -0.06(-2.08%)
Jul 09, 2002 2.847 2.944 2.847 2.862 167,576 +0.01(+0.42%)
Jul 08, 2002 2.847 2.892 2.835 2.850 101,977 +0.02(+0.63%)
Jul 05, 2002 2.832 2.877 2.819 2.832 67,388 +0.00(+0.00%)
Jul 04, 2002 2.866 2.866 2.670 2.832 248,084 +0.00(+0.00%)
Jul 03, 2002 2.866 2.866 2.670 2.832 248,084 -0.04(-1.30%)
Jul 02, 2002 2.907 2.907 2.847 2.869 77,228 -0.03(-0.93%)
Jul 01, 2002 2.921 2.935 2.881 2.896 267,466 -0.01(-0.36%)
Jun 28, 2002 2.917 2.966 2.868 2.907 340,221 -0.01(-0.36%)
Jun 27, 2002 2.899 2.920 2.862 2.917 143,722 +0.01(+0.41%)
Jun 26, 2002 2.832 2.907 2.832 2.905 14,312,579 +0.07(+2.31%)
Jun 25, 2002 2.929 2.972 2.839 2.839 144,914 -0.19(-6.39%)
Jun 21, 2002 2.839 2.866 2.836 3.033 203,357 +0.21(+7.44%)
Jun 20, 2002 2.862 2.980 2.795 2.823 146,107 -0.02(-0.84%)
Jun 19, 2002 2.829 2.907 2.774 2.847 327,102 +0.02(+0.58%)
Jun 18, 2002 2.854 2.854 2.831 2.831 236,753 -0.03(-1.04%)
Jun 17, 2002 2.832 2.862 2.832 2.860 173,838 +0.01(+0.47%)
Jun 14, 2002 2.854 2.874 2.832 2.847 107,940 -0.03(-0.93%)
Jun 12, 2002 2.921 2.929 2.862 2.874 89,453 -0.06(-1.98%)
Jun 11, 2002 2.944 2.996 2.929 2.932 117,780 -0.01(-0.41%)
Jun 10, 2002 2.981 3.003 2.944 2.944 78,122 -0.04(-1.25%)
Jun 07, 2002 2.921 2.981 2.899 2.981 45,323 +0.04(+1.21%)
Jun 06, 2002 2.981 2.981 2.842 2.945 108,537 -0.05(-1.69%)
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.