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 (%)
Apr 30, 2001 2.832 2.835 2.817 2.819 70,370 +0.09(+3.33%)
Apr 27, 2001 2.689 2.728 2.686 2.728 115,991 +0.05(+1.72%)
Apr 26, 2001 2.698 2.699 2.668 2.681 76,631 -0.02(-0.88%)
Apr 25, 2001 2.683 2.713 2.683 2.705 93,031 +0.02(+0.83%)
Apr 24, 2001 2.701 2.701 2.653 2.683 33,396 -0.02(-0.66%)
Apr 23, 2001 2.705 2.711 2.690 2.701 198,587 -0.01(-0.44%)
Apr 20, 2001 2.605 2.713 2.586 2.713 161,314 +0.11(+4.06%)
Apr 19, 2001 2.594 2.608 2.586 2.607 27,432 +0.01(+0.52%)
Apr 18, 2001 2.594 2.640 2.571 2.594 108,537 +0.01(+0.35%)
Apr 17, 2001 2.534 2.585 2.534 2.585 70,668 +0.06(+2.30%)
Apr 16, 2001 2.519 2.555 2.519 2.526 41,446 +0.02(+0.77%)
Apr 12, 2001 2.437 2.518 2.437 2.507 1,939,056 +0.07(+2.87%)
Apr 11, 2001 2.504 2.512 2.437 2.437 51,584 -0.07(-2.68%)
Apr 10, 2001 2.459 2.534 2.444 2.504 44,726 +0.03(+1.39%)
Apr 09, 2001 2.430 2.471 2.422 2.470 24,152 +0.04(+1.66%)
Apr 06, 2001 2.437 2.437 2.422 2.430 28,028 -0.01(-0.61%)
Apr 05, 2001 2.406 2.444 2.392 2.444 24,450 +0.05(+2.24%)
Apr 04, 2001 2.348 2.392 2.333 2.391 56,355 +0.04(+1.52%)
Apr 03, 2001 2.379 2.379 2.340 2.355 37,272 -0.03(-1.31%)
Apr 02, 2001 2.444 2.444 2.386 2.386 66,493 -0.06(-2.38%)
Mar 30, 2001 2.430 2.444 2.422 2.444 130,602 +0.01(+0.31%)
Mar 29, 2001 2.503 2.503 2.436 2.437 104,660 -0.07(-2.62%)
Mar 28, 2001 2.549 2.555 2.498 2.503 73,948 -0.02(-0.65%)
Mar 27, 2001 2.519 2.519 2.519 2.519 1,422,312 +0.00(+0.18%)
Mar 26, 2001 2.507 2.515 2.489 2.515 604,706 +0.02(+0.66%)
Mar 23, 2001 2.529 2.541 2.489 2.498 130,005 -0.03(-1.00%)
Mar 22, 2001 2.526 2.528 2.504 2.523 99,293 -0.00(-0.12%)
Mar 21, 2001 2.526 2.549 2.519 2.526 104,362 -0.00(-0.06%)
Mar 20, 2001 2.526 2.556 2.523 2.528 96,908 -0.01(-0.23%)
Mar 19, 2001 2.537 2.549 2.526 2.534 271,939 -0.00(-0.06%)
Mar 16, 2001 2.535 2.556 2.535 2.535 149,983 +0.00(+0.06%)
Mar 15, 2001 2.534 2.549 2.534 2.534 66,493 +0.00(+0.00%)
Mar 14, 2001 2.534 2.570 2.534 2.534 138,653 -0.01(-0.29%)
Mar 13, 2001 2.589 2.589 2.541 2.541 252,855 -0.05(-1.79%)
Mar 12, 2001 2.653 2.653 2.588 2.588 40,850 -0.09(-3.34%)
Mar 09, 2001 2.698 2.698 2.676 2.677 26,537 -0.02(-0.77%)
Mar 08, 2001 2.698 2.720 2.698 2.698 35,781 -0.01(-0.28%)
Mar 07, 2001 2.668 2.705 2.638 2.705 105,257 +0.04(+1.40%)
Mar 06, 2001 2.728 2.728 2.586 2.668 244,208 -0.13(-4.79%)
Mar 05, 2001 2.847 2.868 2.802 2.802 23,257 -0.04(-1.57%)
Mar 02, 2001 2.832 2.854 2.832 2.847 34,290 +0.01(+0.53%)
Mar 01, 2001 2.720 2.832 2.720 2.832 116,886 +0.11(+4.11%)
Feb 28, 2001 2.713 2.725 2.698 2.720 103,766 +0.01(+0.50%)
Feb 27, 2001 2.676 2.713 2.668 2.707 157,736 +0.03(+1.17%)
Feb 26, 2001 2.608 2.676 2.608 2.676 73,053 +0.07(+2.57%)
Feb 23, 2001 2.550 2.608 2.544 2.608 274,622 +0.06(+2.28%)
Feb 22, 2001 2.537 2.552 2.535 2.550 69,177 +0.01(+0.53%)
Feb 21, 2001 2.516 2.544 2.516 2.537 42,639 +0.02(+0.65%)
Feb 20, 2001 2.556 2.556 2.519 2.520 90,646 -0.03(-1.11%)
Feb 16, 2001 2.537 2.564 2.537 2.549 50,392 +0.01(+0.29%)
Feb 15, 2001 2.616 2.635 2.519 2.541 219,459 -0.07(-2.52%)
Feb 14, 2001 2.623 2.623 2.599 2.607 25,345 -0.02(-0.91%)
Feb 13, 2001 2.610 2.668 2.610 2.631 36,377 +0.01(+0.57%)
Feb 12, 2001 2.586 2.616 2.586 2.616 97,802 +0.01(+0.29%)
Feb 09, 2001 2.610 2.631 2.608 2.608 79,613 -0.01(-0.23%)
Feb 08, 2001 2.653 2.653 2.613 2.614 50,392 -0.04(-1.46%)
Feb 07, 2001 2.594 2.661 2.571 2.653 58,144 +0.05(+2.01%)
Feb 06, 2001 2.605 2.631 2.594 2.601 64,108 +0.01(+0.40%)
Feb 05, 2001 2.579 2.591 2.567 2.591 27,432 +0.01(+0.46%)
Feb 02, 2001 2.625 2.625 2.576 2.579 32,799 -0.02(-0.92%)
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.