Skip to main content

Applied Industrial Technologies (NY: AIT )

197.88 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 4.518 4.531 4.477 4.498 171,717 -0.02(-0.43%)
Jun 29, 2004 4.503 4.533 4.465 4.518 226,773 +0.03(+0.60%)
Jun 28, 2004 4.344 4.503 4.337 4.491 380,932 +0.16(+3.69%)
Jun 25, 2004 4.362 4.379 4.301 4.331 318,435 -0.02(-0.38%)
Jun 24, 2004 4.432 4.465 4.308 4.347 242,546 -0.09(-1.92%)
Jun 23, 2004 4.358 4.458 4.301 4.432 255,641 +0.08(+1.82%)
Jun 22, 2004 4.338 4.374 4.211 4.353 264,569 +0.04(+0.90%)
Jun 21, 2004 4.443 4.443 4.314 4.314 263,676 -0.11(-2.47%)
Jun 18, 2004 4.404 4.464 4.398 4.424 415,156 +0.03(+0.58%)
Jun 17, 2004 4.294 4.406 4.243 4.398 288,675 +0.13(+2.97%)
Jun 16, 2004 4.261 4.294 4.244 4.271 215,464 +0.05(+1.13%)
Jun 15, 2004 4.280 4.322 4.208 4.223 682,106 -0.02(-0.46%)
Jun 14, 2004 4.040 4.274 4.017 4.243 906,202 +0.20(+5.03%)
Jun 10, 2004 4.064 4.108 3.996 4.040 210,405 -0.04(-1.10%)
Jun 09, 2004 4.107 4.114 4.071 4.084 112,791 -0.02(-0.55%)
Jun 08, 2004 4.028 4.114 4.028 4.107 165,169 +0.07(+1.85%)
Jun 07, 2004 3.958 4.032 3.956 4.032 181,835 +0.06(+1.43%)
Jun 04, 2004 3.995 4.014 3.943 3.975 114,577 -0.01(-0.23%)
Jun 03, 2004 4.016 4.032 3.969 3.984 188,978 -0.04(-0.96%)
Jun 02, 2004 4.035 4.099 4.010 4.023 202,370 +0.00(+0.07%)
Jun 01, 2004 3.995 4.032 3.992 4.020 166,955 +0.03(+0.64%)
May 28, 2004 3.980 4.017 3.943 3.995 148,504 +0.03(+0.79%)
May 27, 2004 3.995 4.028 3.931 3.963 146,420 -0.03(-0.71%)
May 26, 2004 3.993 3.995 3.926 3.992 93,745 -0.01(-0.15%)
May 25, 2004 3.875 3.998 3.847 3.998 152,372 +0.15(+3.88%)
May 24, 2004 3.831 3.889 3.831 3.849 134,219 +0.03(+0.86%)
May 21, 2004 3.829 3.829 3.783 3.816 274,390 -0.01(-0.20%)
May 20, 2004 3.751 3.880 3.751 3.823 205,941 +0.07(+1.91%)
May 19, 2004 3.823 3.846 3.731 3.751 302,960 -0.06(-1.68%)
May 18, 2004 3.748 3.816 3.704 3.816 174,693 +0.04(+1.07%)
May 17, 2004 3.899 3.913 3.756 3.775 164,872 -0.12(-3.18%)
May 14, 2004 3.883 3.956 3.817 3.899 194,632 -0.02(-0.49%)
May 13, 2004 3.838 3.934 3.834 3.919 411,585 +0.08(+2.18%)
May 12, 2004 3.856 3.856 3.748 3.835 136,897 -0.02(-0.54%)
May 11, 2004 3.808 3.898 3.808 3.856 196,715 +0.08(+2.14%)
May 10, 2004 3.793 3.831 3.716 3.775 288,675 -0.02(-0.63%)
May 07, 2004 3.972 3.977 3.799 3.799 127,076 -0.18(-4.54%)
May 06, 2004 3.946 4.005 3.822 3.980 190,466 +0.03(+0.87%)
May 05, 2004 4.068 4.068 3.946 3.946 175,585 -0.12(-3.01%)
May 04, 2004 3.875 4.068 3.875 4.068 320,518 +0.19(+4.97%)
May 03, 2004 3.932 3.965 3.853 3.875 358,314 -0.05(-1.26%)
Apr 30, 2004 3.920 3.961 3.890 3.925 206,536 +0.03(+0.69%)
Apr 29, 2004 3.972 4.026 3.810 3.898 219,928 -0.08(-2.06%)
Apr 28, 2004 3.917 4.005 3.901 3.980 246,713 +0.08(+1.99%)
Apr 27, 2004 4.017 4.017 3.887 3.902 252,665 -0.11(-2.79%)
Apr 26, 2004 3.914 4.068 3.914 4.014 427,358 +0.10(+2.56%)
Apr 23, 2004 3.875 3.955 3.814 3.914 122,314 +0.03(+0.81%)
Apr 22, 2004 3.846 4.004 3.846 3.883 271,116 +0.04(+0.97%)
Apr 21, 2004 3.796 3.881 3.766 3.846 298,496 +0.05(+1.34%)
Apr 20, 2004 3.801 3.913 3.795 3.795 363,076 +0.00(+0.04%)
Apr 19, 2004 3.675 3.850 3.674 3.793 504,735 +0.12(+3.21%)
Apr 16, 2004 3.659 3.731 3.625 3.675 398,490 +0.04(+1.07%)
Apr 15, 2004 3.584 3.689 3.545 3.636 489,855 +0.23(+6.80%)
Apr 14, 2004 3.371 3.471 3.354 3.405 168,741 +0.03(+1.02%)
Apr 13, 2004 3.542 3.542 3.371 3.371 149,992 -0.16(-4.45%)
Apr 12, 2004 3.465 3.544 3.465 3.527 100,292 +0.07(+2.03%)
Apr 08, 2004 3.539 3.539 3.442 3.457 198,501 -0.06(-1.70%)
Apr 07, 2004 3.502 3.524 3.459 3.517 130,647 +0.02(+0.64%)
Apr 06, 2004 3.545 3.545 3.465 3.495 215,464 -0.05(-1.43%)
Apr 05, 2004 3.420 3.557 3.420 3.545 247,010 +0.13(+3.90%)
Apr 02, 2004 3.480 3.495 3.353 3.412 223,797 -0.03(-0.87%)
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.