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

Applied Industrial Technologies (NY: AIT )

197.33 +0.81 (+0.41%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Nov 30, 2004 6.319 6.377 6.177 6.220 462,773 -0.10(-1.54%)
Nov 29, 2004 6.239 6.390 6.228 6.317 524,972 +0.08(+1.24%)
Nov 26, 2004 6.228 6.287 6.199 6.239 98,804 -0.00(-0.05%)
Nov 24, 2004 6.242 6.287 6.208 6.242 273,795 +0.01(+0.12%)
Nov 23, 2004 6.018 6.250 6.004 6.235 489,855 +0.22(+3.60%)
Nov 22, 2004 5.993 6.041 5.918 6.018 330,042 +0.03(+0.42%)
Nov 19, 2004 5.974 6.033 5.891 5.993 358,314 -0.00(-0.03%)
Nov 18, 2004 6.081 6.083 5.945 5.995 393,431 -0.08(-1.35%)
Nov 17, 2004 5.796 6.098 5.796 6.077 1,045,778 +0.30(+5.11%)
Nov 16, 2004 6.047 6.093 5.768 5.781 885,072 -0.27(-4.54%)
Nov 15, 2004 5.951 6.101 5.942 6.056 618,717 +0.12(+2.04%)
Nov 12, 2004 5.859 5.974 5.809 5.935 444,024 +0.09(+1.56%)
Nov 11, 2004 5.727 5.954 5.727 5.844 532,114 +0.12(+2.14%)
Nov 10, 2004 5.705 5.794 5.675 5.721 267,545 +0.00(+0.00%)
Nov 09, 2004 5.644 5.745 5.578 5.721 436,881 +0.09(+1.65%)
Nov 08, 2004 5.593 5.660 5.584 5.629 712,462 +0.04(+0.64%)
Nov 05, 2004 5.585 5.600 5.566 5.593 363,076 +0.01(+0.13%)
Nov 04, 2004 5.550 5.615 5.550 5.585 420,215 +0.04(+0.65%)
Nov 03, 2004 5.548 5.602 5.505 5.550 699,070 +0.01(+0.27%)
Nov 02, 2004 5.526 5.588 5.496 5.535 406,228 +0.01(+0.19%)
Nov 01, 2004 5.578 5.590 5.505 5.524 454,142 -0.03(-0.56%)
Oct 29, 2004 5.668 5.735 5.517 5.555 444,619 -0.10(-1.85%)
Oct 28, 2004 5.526 5.660 5.503 5.660 170,824 +0.11(+1.94%)
Oct 27, 2004 5.526 5.593 5.518 5.553 478,248 +0.04(+0.76%)
Oct 26, 2004 5.535 5.585 5.511 5.511 572,588 -0.01(-0.16%)
Oct 25, 2004 5.391 5.578 5.391 5.520 591,337 +0.14(+2.67%)
Oct 22, 2004 5.391 5.473 5.376 5.376 333,613 -0.03(-0.58%)
Oct 21, 2004 5.160 5.424 5.152 5.408 353,850 +0.25(+4.80%)
Oct 20, 2004 5.107 5.187 4.982 5.160 588,659 +0.05(+1.02%)
Oct 19, 2004 5.376 5.421 5.018 5.107 721,985 -0.30(-5.52%)
Oct 18, 2004 5.466 5.496 5.381 5.406 312,781 -0.05(-0.88%)
Oct 15, 2004 5.287 5.490 5.278 5.454 304,745 +0.15(+2.82%)
Oct 14, 2004 5.420 5.420 5.302 5.305 317,542 -0.11(-2.10%)
Oct 13, 2004 5.460 5.467 5.369 5.418 319,625 -0.03(-0.49%)
Oct 12, 2004 5.443 5.481 5.409 5.445 104,161 -0.02(-0.38%)
Oct 11, 2004 5.490 5.499 5.339 5.466 349,981 -0.02(-0.44%)
Oct 08, 2004 5.536 5.536 5.467 5.490 214,869 -0.04(-0.81%)
Oct 07, 2004 5.555 5.555 5.481 5.535 283,318 -0.02(-0.38%)
Oct 06, 2004 5.487 5.555 5.432 5.555 177,669 +0.07(+1.22%)
Oct 05, 2004 5.439 5.488 5.349 5.488 285,401 +0.04(+0.66%)
Oct 04, 2004 5.466 5.511 5.436 5.452 380,337 -0.01(-0.11%)
Oct 01, 2004 5.346 5.473 5.318 5.458 301,769 +0.12(+2.27%)
Sep 30, 2004 5.284 5.339 5.272 5.337 281,830 +0.05(+1.02%)
Sep 29, 2004 5.240 5.290 5.240 5.284 344,922 +0.04(+0.80%)
Sep 28, 2004 5.190 5.248 5.163 5.242 374,384 +0.07(+1.45%)
Sep 27, 2004 5.070 5.197 5.018 5.167 435,393 +0.10(+1.91%)
Sep 24, 2004 4.966 5.100 4.964 5.070 320,816 +0.10(+2.11%)
Sep 23, 2004 4.966 4.981 4.951 4.966 267,247 -0.02(-0.45%)
Sep 22, 2004 4.988 4.995 4.958 4.988 404,145 -0.01(-0.15%)
Sep 21, 2004 4.843 5.003 4.843 4.995 948,164 +0.19(+3.91%)
Sep 20, 2004 4.875 4.928 4.807 4.807 703,236 +0.04(+0.75%)
Sep 17, 2004 4.761 4.771 4.697 4.771 179,454 +0.01(+0.22%)
Sep 16, 2004 4.600 4.762 4.594 4.761 113,089 +0.17(+3.64%)
Sep 15, 2004 4.652 4.653 4.591 4.594 109,815 -0.07(-1.47%)
Sep 14, 2004 4.682 4.682 4.630 4.662 111,898 -0.03(-0.70%)
Sep 13, 2004 4.689 4.765 4.662 4.695 161,003 -0.01(-0.19%)
Sep 10, 2004 4.659 4.704 4.618 4.704 161,003 +0.05(+1.16%)
Sep 09, 2004 4.540 4.719 4.540 4.650 225,583 +0.04(+0.78%)
Sep 08, 2004 4.652 4.656 4.600 4.615 149,694 -0.05(-1.12%)
Sep 07, 2004 4.600 4.667 4.585 4.667 151,480 +0.07(+1.53%)
Sep 03, 2004 4.630 4.637 4.564 4.597 92,852 -0.05(-1.09%)
Sep 02, 2004 4.600 4.689 4.562 4.647 162,193 +0.05(+1.04%)
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.