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

Applied Industrial Technologies (NY: AIT )

195.57 +0.83 (+0.43%)
Streaming Delayed Price Updated: 10:44 AM EDT, May 14, 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 (%)
Sep 30, 2002 2.534 2.546 2.504 2.527 166,378 +0.01(+0.30%)
Sep 27, 2002 2.641 2.644 2.504 2.519 131,790 -0.15(-5.69%)
Sep 26, 2002 2.601 2.696 2.594 2.671 143,717 +0.14(+5.72%)
Sep 25, 2002 2.489 2.562 2.488 2.527 81,400 +0.03(+1.38%)
Sep 24, 2002 2.530 2.534 2.477 2.492 132,983 -0.04(-1.65%)
Sep 23, 2002 2.565 2.565 2.504 2.534 98,395 -0.03(-1.16%)
Sep 20, 2002 2.638 2.646 2.564 2.564 246,585 -0.03(-1.32%)
Sep 19, 2002 2.683 2.690 2.594 2.598 108,831 -0.08(-2.90%)
Sep 18, 2002 2.711 2.750 2.668 2.676 155,942 -0.04(-1.37%)
Sep 17, 2002 2.729 2.772 2.713 2.713 121,652 +0.00(+0.05%)
Sep 16, 2002 2.802 2.802 2.698 2.711 106,148 -0.08(-3.04%)
Sep 13, 2002 2.719 2.810 2.668 2.796 111,515 +0.08(+2.85%)
Sep 12, 2002 2.758 2.780 2.713 2.719 56,055 -0.05(-1.67%)
Sep 11, 2002 2.838 2.838 2.765 2.765 69,175 -0.07(-2.57%)
Sep 10, 2002 2.847 2.847 2.758 2.838 212,892 -0.01(-0.31%)
Sep 09, 2002 2.831 2.862 2.799 2.847 263,283 +0.05(+1.92%)
Sep 06, 2002 2.758 2.817 2.683 2.793 296,081 +0.04(+1.57%)
Sep 05, 2002 2.832 2.832 2.638 2.750 381,357 -0.07(-2.38%)
Sep 04, 2002 2.832 2.907 2.771 2.817 621,681 +0.01(+0.27%)
Sep 03, 2002 2.534 2.810 2.474 2.810 912,992 +0.45(+18.93%)
Aug 30, 2002 2.342 2.413 2.342 2.363 29,816 +0.02(+0.89%)
Aug 29, 2002 2.355 2.412 2.325 2.342 194,406 -0.01(-0.57%)
Aug 28, 2002 2.430 2.430 2.355 2.355 152,960 -0.09(-3.66%)
Aug 27, 2002 2.430 2.491 2.424 2.445 216,470 +0.03(+1.23%)
Aug 26, 2002 2.467 2.467 2.407 2.415 155,644 -0.04(-1.82%)
Aug 23, 2002 2.504 2.531 2.459 2.459 43,532 -0.06(-2.37%)
Aug 22, 2002 2.606 2.607 2.482 2.519 56,950 -0.09(-3.37%)
Aug 21, 2002 2.527 2.607 2.527 2.607 44,427 +0.08(+3.19%)
Aug 20, 2002 2.512 2.534 2.415 2.527 113,900 +0.07(+2.79%)
Aug 16, 2002 2.422 2.482 2.422 2.458 82,592 -0.00(-0.06%)
Aug 15, 2002 2.549 2.549 2.416 2.459 93,028 -0.09(-3.51%)
Aug 14, 2002 2.377 2.564 2.377 2.549 142,226 +0.18(+7.48%)
Aug 13, 2002 2.391 2.428 2.370 2.372 82,592 -0.01(-0.56%)
Aug 12, 2002 2.340 2.430 2.281 2.385 69,473 -0.15(-5.88%)
Aug 07, 2002 2.419 2.534 2.407 2.534 98,395 +0.15(+6.38%)
Aug 06, 2002 2.296 2.382 2.273 2.382 177,410 +0.11(+4.79%)
Aug 05, 2002 2.236 2.297 2.236 2.273 238,535 +0.03(+1.33%)
Aug 02, 2002 2.385 2.385 2.208 2.243 134,772 -0.12(-5.23%)
Aug 01, 2002 2.363 2.400 2.340 2.367 47,408 +0.00(+0.19%)
Jul 31, 2002 2.437 2.437 2.363 2.363 57,546 -0.08(-3.35%)
Jul 30, 2002 2.415 2.445 2.355 2.445 107,042 +0.03(+1.23%)
Jul 29, 2002 2.325 2.415 2.325 2.415 224,222 +0.10(+4.52%)
Jul 26, 2002 2.348 2.348 2.303 2.310 111,813 -0.04(-1.52%)
Jul 25, 2002 2.385 2.400 2.273 2.346 100,184 -0.07(-2.84%)
Jul 24, 2002 2.258 2.415 2.243 2.415 119,565 +0.13(+5.88%)
Jul 23, 2002 2.474 2.474 2.258 2.281 198,580 -0.21(-8.38%)
Jul 22, 2002 2.430 2.549 2.430 2.489 82,592 +0.06(+2.45%)
Jul 19, 2002 2.601 2.606 2.404 2.430 147,593 -0.24(-8.94%)
Jul 17, 2002 2.690 2.698 2.600 2.668 62,615 +0.08(+3.11%)
Jul 12, 2002 2.646 2.695 2.582 2.588 53,372 -0.07(-2.47%)
Jul 11, 2002 2.795 2.795 2.653 2.653 75,436 -0.15(-5.32%)
Jul 10, 2002 2.862 2.862 2.795 2.802 47,408 -0.06(-2.08%)
Jul 09, 2002 2.847 2.944 2.847 2.862 167,570 +0.01(+0.42%)
Jul 08, 2002 2.847 2.892 2.835 2.850 101,973 +0.02(+0.63%)
Jul 05, 2002 2.832 2.877 2.819 2.832 67,386 +0.00(+0.00%)
Jul 04, 2002 2.866 2.866 2.670 2.832 248,076 +0.00(+0.00%)
Jul 03, 2002 2.866 2.866 2.670 2.832 248,076 -0.04(-1.30%)
Jul 02, 2002 2.907 2.907 2.847 2.869 77,225 -0.03(-0.93%)
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.