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

Applied Industrial Technologies (NY: AIT )

195.72 +0.98 (+0.50%)
Official Closing Price Updated: 4:10 PM EDT, May 14, 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 (%)
Aug 29, 2003 3.361 3.401 3.355 3.376 96,904 -0.00(-0.09%)
Aug 28, 2003 3.294 3.379 3.272 3.379 126,423 +0.10(+3.04%)
Aug 27, 2003 3.260 3.294 3.212 3.279 101,973 +0.02(+0.59%)
Aug 26, 2003 3.305 3.305 3.227 3.260 179,795 -0.04(-1.26%)
Aug 25, 2003 3.376 3.384 3.285 3.302 128,212 -0.06(-1.77%)
Aug 22, 2003 3.391 3.399 3.355 3.361 119,863 -0.06(-1.74%)
Aug 21, 2003 3.379 3.421 3.369 3.421 151,469 +0.08(+2.36%)
Aug 20, 2003 3.357 3.360 3.333 3.342 136,561 -0.02(-0.53%)
Aug 19, 2003 3.354 3.361 3.309 3.360 153,258 +0.02(+0.63%)
Aug 18, 2003 3.264 3.358 3.264 3.339 245,094 +0.02(+0.67%)
Aug 15, 2003 3.324 3.324 3.264 3.317 67,087 -0.01(-0.22%)
Aug 14, 2003 3.261 3.333 3.252 3.324 175,621 +0.07(+2.11%)
Aug 13, 2003 3.263 3.290 3.244 3.255 107,937 -0.02(-0.73%)
Aug 12, 2003 3.272 3.297 3.254 3.279 128,510 +0.01(+0.46%)
Aug 11, 2003 3.166 3.290 3.166 3.264 145,804 +0.10(+3.25%)
Aug 08, 2003 3.145 3.203 3.145 3.162 90,941 +0.02(+0.76%)
Aug 07, 2003 3.182 3.200 3.111 3.138 132,685 -0.04(-1.41%)
Aug 06, 2003 3.209 3.257 3.182 3.182 75,436 -0.03(-0.84%)
Aug 05, 2003 3.339 3.343 3.209 3.209 182,479 -0.13(-3.97%)
Aug 04, 2003 3.302 3.382 3.300 3.342 238,535 +0.05(+1.54%)
Aug 01, 2003 3.331 3.361 3.291 3.291 122,249 -0.04(-1.21%)
Jul 31, 2003 3.339 3.358 3.330 3.331 144,611 -0.01(-0.27%)
Jul 30, 2003 3.331 3.352 3.279 3.340 169,956 +0.00(+0.04%)
Jul 29, 2003 3.317 3.360 3.297 3.339 120,758 +0.02(+0.58%)
Jul 28, 2003 3.309 3.354 3.279 3.320 144,910 -0.00(-0.13%)
Jul 25, 2003 3.291 3.352 3.281 3.324 175,025 +0.04(+1.09%)
Jul 24, 2003 3.279 3.318 3.264 3.288 177,410 +0.01(+0.18%)
Jul 23, 2003 3.184 3.285 3.184 3.282 268,053 +0.10(+3.14%)
Jul 22, 2003 3.241 3.257 3.173 3.182 195,002 -0.06(-1.84%)
Jul 21, 2003 3.308 3.314 3.227 3.242 135,368 -0.07(-2.03%)
Jul 18, 2003 3.249 3.325 3.249 3.309 110,620 +0.07(+2.07%)
Jul 17, 2003 3.324 3.336 3.235 3.242 169,061 -0.10(-2.90%)
Jul 16, 2003 3.351 3.361 3.334 3.339 125,230 -0.01(-0.44%)
Jul 15, 2003 3.309 3.361 3.296 3.354 127,914 +0.03(+0.90%)
Jul 14, 2003 3.369 3.401 3.309 3.324 224,819 -0.03(-0.98%)
Jul 11, 2003 3.314 3.427 3.314 3.357 145,804 +0.04(+1.08%)
Jul 10, 2003 3.342 3.354 3.321 3.321 191,126 -0.03(-0.85%)
Jul 09, 2003 3.352 3.352 3.317 3.349 285,943 -0.00(-0.09%)
Jul 08, 2003 3.279 3.360 3.272 3.352 223,626 +0.07(+2.23%)
Jul 07, 2003 3.220 3.279 3.206 3.279 210,805 +0.06(+1.90%)
Jul 03, 2003 3.279 3.294 3.205 3.218 162,800 +0.05(+1.60%)
Jul 02, 2003 3.090 3.187 3.090 3.167 274,613 +0.08(+2.56%)
Jul 01, 2003 3.130 3.130 3.054 3.088 245,691 -0.06(-1.80%)
Jun 30, 2003 3.051 3.145 3.051 3.145 318,444 +0.09(+3.08%)
Jun 27, 2003 3.018 3.106 2.995 3.051 145,208 +0.02(+0.59%)
Jun 26, 2003 2.989 3.056 2.989 3.033 90,345 +0.04(+1.40%)
Jun 25, 2003 2.966 3.021 2.966 2.992 165,781 +0.03(+1.01%)
Jun 24, 2003 2.939 3.041 2.914 2.962 218,855 +0.01(+0.51%)
Jun 23, 2003 2.980 2.980 2.929 2.947 140,139 -0.05(-1.64%)
Jun 20, 2003 2.981 3.007 2.981 2.996 68,876 +0.01(+0.25%)
Jun 19, 2003 3.007 3.041 2.978 2.989 121,354 -0.03(-1.08%)
Jun 18, 2003 3.071 3.071 3.014 3.021 96,308 -0.06(-1.98%)
Jun 17, 2003 3.041 3.083 3.030 3.083 123,740 +0.03(+0.88%)
Jun 16, 2003 2.944 3.056 2.941 3.056 159,818 +0.12(+4.17%)
Jun 13, 2003 3.011 3.014 2.930 2.933 149,382 -0.08(-2.81%)
Jun 12, 2003 3.004 3.018 2.962 3.018 140,139 +0.01(+0.30%)
Jun 11, 2003 2.968 3.009 2.950 3.009 384,935 +0.04(+1.20%)
Jun 10, 2003 2.954 2.975 2.951 2.974 81,400 +0.01(+0.50%)
Jun 09, 2003 2.965 2.978 2.948 2.959 83,785 +0.00(+0.05%)
Jun 06, 2003 2.989 3.033 2.957 2.957 131,194 -0.04(-1.29%)
Jun 05, 2003 2.951 3.018 2.929 2.996 207,525 +0.06(+1.98%)
Jun 04, 2003 2.922 2.944 2.922 2.938 214,681 +0.00(+0.00%)
Jun 03, 2003 2.930 2.944 2.922 2.938 123,740 +0.01(+0.31%)
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.