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 (%)
Jul 31, 2001 2.661 2.676 2.556 2.556 46,812 -0.10(-3.65%)
Jul 30, 2001 2.609 2.661 2.598 2.653 62,019 +0.00(+0.00%)
Jul 27, 2001 2.664 2.682 2.653 2.653 146,699 -0.01(-0.28%)
Jul 26, 2001 2.652 2.661 2.652 2.661 205,736 -0.02(-0.72%)
Jul 25, 2001 2.577 2.680 2.577 2.680 22,362 +0.10(+3.93%)
Jul 24, 2001 2.752 2.752 2.541 2.579 67,087 -0.18(-6.49%)
Jul 23, 2001 2.732 2.780 2.732 2.758 110,322 +0.03(+1.15%)
Jul 20, 2001 2.661 2.728 2.653 2.726 203,351 +0.06(+2.41%)
Jul 19, 2001 2.661 2.668 2.646 2.662 50,092 +0.01(+0.39%)
Jul 18, 2001 2.805 2.805 2.638 2.652 177,112 -0.15(-5.22%)
Jul 17, 2001 2.725 2.798 2.704 2.798 28,922 +0.07(+2.68%)
Jul 16, 2001 2.737 2.752 2.720 2.725 43,830 -0.03(-0.98%)
Jul 13, 2001 2.713 2.758 2.713 2.752 30,711 +0.04(+1.43%)
Jul 12, 2001 2.713 2.719 2.710 2.713 38,761 +0.01(+0.28%)
Jul 11, 2001 2.771 2.771 2.705 2.705 28,922 -0.07(-2.37%)
Jul 10, 2001 2.731 2.789 2.731 2.771 40,252 +0.03(+1.14%)
Jul 09, 2001 2.722 2.740 2.671 2.740 56,652 +0.01(+0.27%)
Jul 06, 2001 2.781 2.781 2.732 2.732 25,642 -0.04(-1.29%)
Jul 05, 2001 2.801 2.844 2.768 2.768 87,065 -0.05(-1.80%)
Jul 03, 2001 2.807 2.823 2.793 2.819 29,518 +0.01(+0.27%)
Jul 02, 2001 2.802 2.834 2.780 2.811 79,909 -0.01(-0.47%)
Jun 29, 2001 2.680 2.825 2.680 2.825 186,355 +0.14(+5.39%)
Jun 28, 2001 2.693 2.693 2.564 2.680 196,493 -0.01(-0.50%)
Jun 27, 2001 2.722 2.752 2.594 2.693 132,983 -0.02(-0.71%)
Jun 26, 2001 2.728 2.728 2.680 2.713 110,322 -0.01(-0.33%)
Jun 25, 2001 2.780 2.780 2.720 2.722 94,817 -0.05(-1.83%)
Jun 22, 2001 2.823 2.828 2.746 2.772 76,033 -0.06(-2.00%)
Jun 21, 2001 2.807 2.829 2.790 2.829 76,629 +0.03(+0.90%)
Jun 20, 2001 2.759 2.804 2.756 2.804 75,138 +0.05(+1.84%)
Jun 19, 2001 2.772 2.772 2.753 2.753 11,330 -0.02(-0.70%)
Jun 18, 2001 2.728 2.777 2.720 2.772 104,955 +0.05(+1.81%)
Jun 15, 2001 2.713 2.741 2.708 2.723 69,175 +0.02(+0.88%)
Jun 14, 2001 2.701 2.728 2.674 2.699 94,221 -0.02(-0.60%)
Jun 13, 2001 2.820 2.825 2.710 2.716 89,152 -0.10(-3.65%)
Jun 12, 2001 2.832 2.837 2.811 2.819 29,518 -0.01(-0.47%)
Jun 11, 2001 2.832 2.843 2.832 2.832 110,024 -0.00(-0.05%)
Jun 08, 2001 2.835 2.847 2.834 2.834 52,775 -0.00(-0.05%)
Jun 07, 2001 2.825 2.838 2.822 2.835 52,179 +0.00(+0.10%)
Jun 06, 2001 2.781 2.832 2.780 2.832 57,844 +0.07(+2.43%)
Jun 05, 2001 2.710 2.765 2.710 2.765 89,152 +0.06(+2.04%)
Jun 04, 2001 2.685 2.714 2.685 2.710 84,978 +0.01(+0.55%)
Jun 01, 2001 2.698 2.702 2.665 2.695 53,372 -0.00(-0.11%)
May 31, 2001 2.653 2.725 2.649 2.698 123,143 +0.05(+1.97%)
May 30, 2001 2.643 2.658 2.631 2.646 65,895 +0.00(+0.11%)
May 29, 2001 2.638 2.643 2.594 2.643 164,589 +0.00(+0.11%)
May 25, 2001 2.665 2.665 2.640 2.640 30,115 -0.03(-1.12%)
May 24, 2001 2.698 2.701 2.668 2.670 56,652 -0.02(-0.61%)
May 23, 2001 2.737 2.737 2.686 2.686 60,230 -0.05(-1.96%)
May 22, 2001 2.735 2.758 2.708 2.740 41,445 -0.00(-0.11%)
May 21, 2001 2.735 2.743 2.719 2.743 19,380 +0.01(+0.55%)
May 18, 2001 2.772 2.772 2.728 2.728 109,427 -0.07(-2.40%)
May 17, 2001 2.847 2.847 2.795 2.795 71,858 -0.04(-1.57%)
May 16, 2001 2.817 2.860 2.817 2.840 51,881 +0.02(+0.79%)
May 15, 2001 2.802 2.825 2.801 2.817 16,697 +0.03(+1.07%)
May 14, 2001 2.761 2.787 2.761 2.787 38,463 +0.03(+1.03%)
May 11, 2001 2.750 2.770 2.750 2.759 39,060 -0.00(-0.16%)
May 10, 2001 2.764 2.768 2.747 2.764 52,179 +0.01(+0.22%)
May 09, 2001 2.765 2.765 2.743 2.758 26,835 -0.00(-0.16%)
May 08, 2001 2.814 2.814 2.762 2.762 181,286 -0.05(-1.85%)
May 07, 2001 2.802 2.840 2.796 2.814 115,093 +0.00(+0.05%)
May 04, 2001 2.819 2.841 2.811 2.813 59,633 -0.02(-0.74%)
May 03, 2001 2.850 2.860 2.832 2.834 115,391 -0.01(-0.26%)
May 02, 2001 2.840 2.844 2.832 2.841 70,367 +0.00(+0.05%)
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.