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

Applied Industrial Technologies (NY: AIT )

196.99 +0.13 (+0.07%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 6.306 6.365 6.165 6.208 463,667 -0.10(-1.54%)
Nov 29, 2004 6.227 6.378 6.215 6.305 525,987 +0.08(+1.24%)
Nov 26, 2004 6.215 6.275 6.187 6.227 98,995 -0.00(-0.05%)
Nov 24, 2004 6.230 6.275 6.196 6.230 274,324 +0.01(+0.12%)
Nov 23, 2004 6.007 6.238 5.992 6.223 490,802 +0.22(+3.60%)
Nov 22, 2004 5.981 6.029 5.907 6.007 330,680 +0.03(+0.42%)
Nov 19, 2004 5.962 6.022 5.880 5.981 359,007 -0.00(-0.03%)
Nov 18, 2004 6.069 6.071 5.934 5.983 394,192 -0.08(-1.35%)
Nov 17, 2004 5.785 6.086 5.785 6.065 1,047,800 +0.30(+5.12%)
Nov 16, 2004 6.035 6.081 5.756 5.770 886,783 -0.27(-4.54%)
Nov 15, 2004 5.940 6.089 5.931 6.044 619,913 +0.12(+2.04%)
Nov 12, 2004 5.847 5.962 5.798 5.923 444,882 +0.09(+1.56%)
Nov 11, 2004 5.716 5.943 5.716 5.832 533,143 +0.12(+2.14%)
Nov 10, 2004 5.694 5.783 5.664 5.710 268,062 +0.00(+0.00%)
Nov 09, 2004 5.633 5.734 5.567 5.710 437,726 +0.09(+1.65%)
Nov 08, 2004 5.582 5.649 5.573 5.618 713,839 +0.04(+0.64%)
Nov 05, 2004 5.575 5.590 5.555 5.582 363,778 +0.01(+0.13%)
Nov 04, 2004 5.539 5.604 5.539 5.575 421,028 +0.04(+0.65%)
Nov 03, 2004 5.537 5.591 5.494 5.539 700,421 +0.01(+0.27%)
Nov 02, 2004 5.515 5.578 5.485 5.524 407,013 +0.01(+0.19%)
Nov 01, 2004 5.567 5.579 5.494 5.513 455,020 -0.03(-0.56%)
Oct 29, 2004 5.657 5.724 5.506 5.545 445,479 -0.10(-1.85%)
Oct 28, 2004 5.515 5.649 5.493 5.649 171,154 +0.11(+1.94%)
Oct 27, 2004 5.515 5.582 5.508 5.542 479,173 +0.04(+0.76%)
Oct 26, 2004 5.524 5.575 5.500 5.500 573,695 -0.01(-0.16%)
Oct 25, 2004 5.381 5.567 5.381 5.509 592,481 +0.14(+2.67%)
Oct 22, 2004 5.381 5.463 5.366 5.366 334,258 -0.03(-0.58%)
Oct 21, 2004 5.150 5.414 5.142 5.397 354,534 +0.25(+4.80%)
Oct 20, 2004 5.098 5.177 4.972 5.150 589,797 +0.05(+1.02%)
Oct 19, 2004 5.366 5.411 5.008 5.098 723,381 -0.30(-5.52%)
Oct 18, 2004 5.455 5.485 5.370 5.396 313,385 -0.05(-0.88%)
Oct 15, 2004 5.276 5.479 5.268 5.443 305,335 +0.15(+2.82%)
Oct 14, 2004 5.409 5.409 5.291 5.294 318,156 -0.11(-2.09%)
Oct 13, 2004 5.449 5.457 5.358 5.408 320,243 -0.03(-0.49%)
Oct 12, 2004 5.433 5.470 5.399 5.434 104,362 -0.02(-0.38%)
Oct 11, 2004 5.479 5.488 5.329 5.455 350,658 -0.02(-0.44%)
Oct 08, 2004 5.525 5.525 5.457 5.479 215,285 -0.04(-0.81%)
Oct 07, 2004 5.545 5.545 5.470 5.524 283,866 -0.02(-0.38%)
Oct 06, 2004 5.476 5.545 5.421 5.545 178,012 +0.07(+1.22%)
Oct 05, 2004 5.429 5.478 5.339 5.478 285,953 +0.04(+0.66%)
Oct 04, 2004 5.455 5.500 5.426 5.442 381,072 -0.01(-0.11%)
Oct 01, 2004 5.336 5.463 5.308 5.448 302,353 +0.12(+2.27%)
Sep 30, 2004 5.274 5.329 5.262 5.327 282,375 +0.05(+1.02%)
Sep 29, 2004 5.230 5.279 5.230 5.274 345,589 +0.04(+0.80%)
Sep 28, 2004 5.180 5.238 5.153 5.232 375,108 +0.07(+1.44%)
Sep 27, 2004 5.060 5.187 5.008 5.157 436,235 +0.10(+1.91%)
Sep 24, 2004 4.956 5.090 4.955 5.060 321,436 +0.10(+2.11%)
Sep 23, 2004 4.956 4.971 4.941 4.956 267,764 -0.02(-0.45%)
Sep 22, 2004 4.978 4.986 4.949 4.978 404,926 -0.01(-0.15%)
Sep 21, 2004 4.834 4.993 4.834 4.986 949,997 +0.19(+3.91%)
Sep 20, 2004 4.865 4.919 4.798 4.798 704,596 +0.04(+0.75%)
Sep 17, 2004 4.752 4.762 4.688 4.762 179,801 +0.01(+0.22%)
Sep 16, 2004 4.591 4.753 4.585 4.752 113,307 +0.17(+3.64%)
Sep 15, 2004 4.643 4.644 4.582 4.585 110,027 -0.07(-1.47%)
Sep 14, 2004 4.673 4.673 4.621 4.653 112,115 -0.03(-0.70%)
Sep 13, 2004 4.680 4.756 4.653 4.686 161,314 -0.01(-0.19%)
Sep 10, 2004 4.650 4.695 4.609 4.695 161,314 +0.05(+1.16%)
Sep 09, 2004 4.531 4.710 4.531 4.642 226,019 +0.04(+0.78%)
Sep 08, 2004 4.643 4.647 4.591 4.606 149,983 -0.05(-1.12%)
Sep 07, 2004 4.591 4.658 4.576 4.658 151,772 +0.07(+1.53%)
Sep 03, 2004 4.621 4.628 4.555 4.588 93,031 -0.05(-1.09%)
Sep 02, 2004 4.591 4.680 4.554 4.639 162,507 +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.