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

Applied Industrial Technologies (NY: AIT )

196.86 -2.92 (-1.46%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 28, 2003 3.533 3.562 3.515 3.533 50,390 +0.01(+0.30%)
Nov 26, 2003 3.540 3.568 3.516 3.522 125,230 -0.03(-0.88%)
Nov 25, 2003 3.540 3.546 3.522 3.554 127,318 +0.00(+0.04%)
Nov 24, 2003 3.404 3.552 3.399 3.552 174,428 +0.12(+3.61%)
Nov 21, 2003 3.443 3.449 3.370 3.428 120,460 -0.01(-0.43%)
Nov 20, 2003 3.443 3.448 3.364 3.443 195,002 -0.04(-1.07%)
Nov 19, 2003 3.479 3.473 3.422 3.481 84,083 +0.00(+0.04%)
Nov 18, 2003 3.469 3.479 3.446 3.479 125,529 +0.01(+0.39%)
Nov 17, 2003 3.415 3.504 3.404 3.466 173,832 -0.02(-0.47%)
Nov 14, 2003 3.555 3.562 3.478 3.482 153,258 -0.06(-1.73%)
Nov 13, 2003 3.610 3.610 3.545 3.543 189,933 -0.07(-2.02%)
Nov 12, 2003 3.588 3.618 3.588 3.616 301,746 +0.02(+0.50%)
Nov 11, 2003 3.585 3.636 3.583 3.598 172,937 +0.00(+0.00%)
Nov 10, 2003 3.577 3.616 3.574 3.598 432,642 +0.03(+0.84%)
Nov 07, 2003 3.488 3.613 3.478 3.568 426,083 +0.10(+2.75%)
Nov 06, 2003 3.443 3.475 3.413 3.473 186,355 +0.04(+1.30%)
Nov 05, 2003 3.403 3.464 3.393 3.428 144,910 +0.02(+0.66%)
Nov 04, 2003 3.404 3.466 3.404 3.406 166,080 +0.00(+0.00%)
Nov 03, 2003 3.399 3.470 3.385 3.406 177,112 +0.04(+1.33%)
Oct 31, 2003 3.400 3.422 3.342 3.361 166,676 -0.05(-1.57%)
Oct 30, 2003 3.393 3.418 3.373 3.415 59,037 +0.02(+0.70%)
Oct 29, 2003 3.361 3.424 3.360 3.391 174,726 +0.03(+0.89%)
Oct 28, 2003 3.339 3.369 3.324 3.361 161,905 +0.04(+1.12%)
Oct 27, 2003 3.242 3.333 3.242 3.324 214,979 +0.09(+2.76%)
Oct 24, 2003 3.263 3.272 3.202 3.235 278,787 -0.03(-0.87%)
Oct 23, 2003 3.239 3.312 3.239 3.263 144,015 +0.02(+0.74%)
Oct 22, 2003 3.309 3.318 3.238 3.239 229,291 -0.08(-2.51%)
Oct 21, 2003 3.342 3.393 3.318 3.322 216,768 -0.02(-0.54%)
Oct 20, 2003 3.325 3.378 3.325 3.340 141,630 +0.00(+0.04%)
Oct 17, 2003 3.351 3.373 3.351 3.339 164,290 -0.02(-0.67%)
Oct 16, 2003 3.275 3.364 3.275 3.361 200,667 +0.09(+2.78%)
Oct 15, 2003 3.264 3.297 3.235 3.270 439,798 +0.01(+0.27%)
Oct 14, 2003 3.264 3.264 3.258 3.261 263,283 +0.01(+0.37%)
Oct 13, 2003 3.209 3.333 3.209 3.249 297,870 +0.07(+2.35%)
Oct 10, 2003 3.239 3.239 3.170 3.175 111,813 -0.05(-1.43%)
Oct 09, 2003 3.294 3.327 3.173 3.221 209,016 -0.04(-1.32%)
Oct 08, 2003 3.202 3.257 3.202 3.264 358,697 +0.06(+1.86%)
Oct 07, 2003 3.103 3.188 3.100 3.205 252,847 +0.09(+2.97%)
Oct 06, 2003 2.981 3.111 2.981 3.112 144,313 +0.13(+4.40%)
Oct 03, 2003 2.981 2.981 2.959 2.981 280,278 +0.01(+0.50%)
Oct 02, 2003 2.957 2.981 2.954 2.966 339,912 -0.01(-0.20%)
Oct 01, 2003 2.972 2.972 2.957 2.972 424,294 +0.01(+0.35%)
Sep 30, 2003 3.004 3.004 2.954 2.962 265,370 -0.02(-0.65%)
Sep 29, 2003 2.969 3.029 2.959 2.981 334,545 +0.02(+0.81%)
Sep 26, 2003 3.150 3.150 2.957 2.957 178,006 -0.16(-5.21%)
Sep 25, 2003 3.108 3.153 3.108 3.120 185,759 -0.01(-0.33%)
Sep 24, 2003 3.218 3.221 3.129 3.130 179,795 -0.09(-2.91%)
Sep 23, 2003 3.193 3.246 3.185 3.224 145,804 +0.03(+0.98%)
Sep 22, 2003 3.284 3.287 3.181 3.193 126,125 -0.10(-3.08%)
Sep 19, 2003 3.254 3.314 3.254 3.294 163,098 +0.02(+0.68%)
Sep 18, 2003 3.260 3.288 3.249 3.272 139,841 +0.02(+0.50%)
Sep 17, 2003 3.317 3.336 3.248 3.255 98,395 -0.07(-2.06%)
Sep 16, 2003 3.235 3.299 3.202 3.324 129,703 +0.09(+2.76%)
Sep 15, 2003 3.290 3.351 3.223 3.235 149,382 -0.04(-1.23%)
Sep 12, 2003 3.215 3.314 3.182 3.275 90,643 +0.06(+1.85%)
Sep 11, 2003 3.309 3.309 3.185 3.215 310,095 -0.09(-2.84%)
Sep 10, 2003 3.309 3.317 3.279 3.309 109,726 +0.00(+0.00%)
Sep 09, 2003 3.361 3.416 3.309 3.309 169,061 -0.05(-1.55%)
Sep 08, 2003 3.369 3.419 3.361 3.361 81,996 +0.00(+0.04%)
Sep 05, 2003 3.394 3.416 3.354 3.360 64,702 -0.03(-1.01%)
Sep 04, 2003 3.413 3.419 3.378 3.394 88,257 -0.01(-0.39%)
Sep 03, 2003 3.413 3.419 3.406 3.407 175,025 +0.02(+0.48%)
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.