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 UNCHANGED
Streaming Delayed 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 29, 2005 9.424 9.608 9.276 9.357 333,363 +0.06(+0.61%)
Apr 28, 2005 9.474 9.615 9.296 9.300 306,328 -0.26(-2.70%)
Apr 27, 2005 9.518 9.712 9.390 9.558 384,849 +0.04(+0.42%)
Apr 26, 2005 9.786 9.789 9.323 9.518 549,642 -0.35(-3.57%)
Apr 25, 2005 8.770 9.890 8.736 9.870 812,835 +1.23(+14.29%)
Apr 22, 2005 9.340 9.340 8.458 8.636 447,268 -0.70(-7.51%)
Apr 21, 2005 8.887 9.400 8.703 9.337 497,560 +1.04(+12.48%)
Apr 20, 2005 8.686 8.710 8.300 8.300 247,289 -0.37(-4.29%)
Apr 19, 2005 8.585 8.770 8.575 8.673 332,966 +0.08(+0.98%)
Apr 18, 2005 8.367 8.649 8.300 8.589 353,441 +0.36(+4.32%)
Apr 15, 2005 8.528 8.528 8.116 8.233 373,319 -0.30(-3.46%)
Apr 14, 2005 8.820 8.857 8.528 8.528 331,574 -0.30(-3.42%)
Apr 13, 2005 9.122 9.139 8.817 8.830 140,541 -0.28(-3.06%)
Apr 12, 2005 8.904 9.159 8.787 9.109 285,655 +0.16(+1.84%)
Apr 11, 2005 9.078 9.115 8.944 8.944 215,086 -0.13(-1.48%)
Apr 08, 2005 9.340 9.350 9.072 9.078 169,961 -0.30(-3.22%)
Apr 07, 2005 9.256 9.471 9.166 9.380 191,033 +0.16(+1.71%)
Apr 06, 2005 9.374 9.541 9.223 9.223 196,996 -0.12(-1.26%)
Apr 05, 2005 9.189 9.374 9.189 9.340 213,495 +0.18(+2.01%)
Apr 04, 2005 9.072 9.233 8.924 9.156 212,303 +0.04(+0.44%)
Apr 01, 2005 9.156 9.172 8.938 9.115 209,321 -0.01(-0.07%)
Mar 31, 2005 9.169 9.203 9.035 9.122 236,952 -0.05(-0.51%)
Mar 30, 2005 8.887 9.172 8.887 9.169 324,418 +0.31(+3.48%)
Mar 29, 2005 9.273 9.273 8.844 8.860 427,389 -0.41(-4.45%)
Mar 28, 2005 9.474 9.474 9.270 9.273 129,807 -0.20(-2.12%)
Mar 24, 2005 9.290 9.575 9.256 9.474 300,166 +0.23(+2.50%)
Mar 23, 2005 9.407 9.407 9.149 9.243 294,600 -0.25(-2.62%)
Mar 22, 2005 9.424 9.632 9.414 9.491 264,782 +0.10(+1.07%)
Mar 21, 2005 9.457 9.457 9.323 9.390 266,373 -0.09(-0.96%)
Mar 18, 2005 9.538 9.561 9.363 9.481 393,397 -0.05(-0.56%)
Mar 17, 2005 9.508 9.568 9.444 9.535 105,754 +0.04(+0.46%)
Mar 16, 2005 9.625 9.675 9.447 9.491 153,661 -0.17(-1.80%)
Mar 15, 2005 9.759 9.867 9.588 9.665 242,717 -0.03(-0.28%)
Mar 14, 2005 9.712 9.742 9.558 9.692 217,869 -0.02(-0.21%)
Mar 11, 2005 9.474 9.716 9.474 9.712 153,065 +0.25(+2.62%)
Mar 10, 2005 9.806 9.816 9.457 9.464 139,746 -0.41(-4.14%)
Mar 09, 2005 9.877 9.971 9.776 9.873 189,244 -0.05(-0.47%)
Mar 08, 2005 9.810 9.967 9.675 9.920 297,582 +0.11(+1.13%)
Mar 07, 2005 9.860 9.910 9.786 9.810 260,807 -0.12(-1.18%)
Mar 04, 2005 9.759 10.01 9.753 9.927 197,195 +0.19(+1.93%)
Mar 03, 2005 9.608 9.789 9.575 9.739 247,090 +0.14(+1.43%)
Mar 02, 2005 9.474 9.759 9.474 9.602 194,412 -0.16(-1.61%)
Mar 01, 2005 9.474 9.813 9.474 9.759 269,951 +0.26(+2.75%)
Feb 28, 2005 9.598 9.729 9.457 9.498 346,682 -0.11(-1.19%)
Feb 25, 2005 9.374 9.642 9.256 9.612 347,278 +0.20(+2.14%)
Feb 24, 2005 9.239 9.410 8.924 9.410 306,527 +0.19(+2.04%)
Feb 23, 2005 9.239 9.441 9.072 9.223 346,682 +0.03(+0.29%)
Feb 22, 2005 9.732 9.742 9.068 9.196 324,418 -0.54(-5.51%)
Feb 18, 2005 9.816 9.826 9.659 9.732 197,195 -0.08(-0.82%)
Feb 17, 2005 9.964 9.971 9.773 9.813 320,840 -0.15(-1.51%)
Feb 16, 2005 9.763 10.07 9.726 9.964 323,225 +0.20(+2.06%)
Feb 15, 2005 9.763 9.846 9.692 9.763 245,102 -0.00(-0.03%)
Feb 14, 2005 9.625 9.793 9.622 9.766 254,247 +0.02(+0.24%)
Feb 11, 2005 9.414 9.816 9.320 9.742 307,124 +0.20(+2.15%)
Feb 10, 2005 9.474 9.598 9.323 9.538 261,602 +0.11(+1.17%)
Feb 09, 2005 9.836 9.840 9.424 9.427 225,025 -0.41(-4.13%)
Feb 08, 2005 9.843 9.977 9.826 9.833 247,687 -0.01(-0.10%)
Feb 07, 2005 9.830 9.914 9.736 9.843 223,435 +0.01(+0.14%)
Feb 04, 2005 9.541 9.860 9.514 9.830 267,764 +0.23(+2.45%)
Feb 03, 2005 9.575 9.672 9.387 9.595 209,520 +0.07(+0.74%)
Feb 02, 2005 9.407 9.655 9.357 9.524 334,357 +0.07(+0.78%)
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.