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 (%)
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%)
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.