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

Applied Industrial Technologies (NY: AIT )

195.63 +0.89 (+0.46%)
Streaming Delayed Price Updated: 2:50 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 31, 2004 4.427 4.472 4.427 4.454 136,565 +0.01(+0.27%)
Aug 30, 2004 4.457 4.473 4.430 4.442 172,645 -0.03(-0.67%)
Aug 27, 2004 4.492 4.501 4.466 4.472 178,310 -0.02(-0.46%)
Aug 26, 2004 4.487 4.504 4.457 4.492 130,900 +0.01(+0.13%)
Aug 25, 2004 4.487 4.488 4.440 4.487 155,649 +0.00(+0.00%)
Aug 24, 2004 4.455 4.491 4.455 4.487 502,431 +0.03(+0.64%)
Aug 23, 2004 4.428 4.524 4.412 4.458 185,467 +0.03(+0.67%)
Aug 20, 2004 4.442 4.472 4.397 4.428 426,991 -0.03(-0.70%)
Aug 19, 2004 4.464 4.479 4.442 4.460 229,001 -0.02(-0.43%)
Aug 18, 2004 4.397 4.530 4.387 4.479 275,517 +0.09(+2.11%)
Aug 17, 2004 4.382 4.405 4.355 4.387 157,438 +0.02(+0.44%)
Aug 16, 2004 4.255 4.425 4.255 4.367 373,021 +0.10(+2.30%)
Aug 13, 2004 4.136 4.320 4.118 4.269 380,476 +0.14(+3.36%)
Aug 12, 2004 4.120 4.248 4.100 4.130 505,412 +0.01(+0.25%)
Aug 11, 2004 4.144 4.144 4.078 4.120 382,861 -0.04(-1.07%)
Aug 10, 2004 4.047 4.218 4.010 4.165 325,611 +0.10(+2.38%)
Aug 09, 2004 4.114 4.203 4.007 4.068 542,983 -0.04(-1.09%)
Aug 06, 2004 4.725 4.725 3.932 4.112 1,785,792 -0.63(-13.27%)
Aug 05, 2004 4.800 4.835 4.740 4.741 348,570 -0.07(-1.36%)
Aug 04, 2004 4.800 4.814 4.725 4.807 237,052 +0.00(+0.09%)
Aug 03, 2004 4.825 4.844 4.801 4.802 234,368 -0.01(-0.25%)
Aug 02, 2004 4.747 4.820 4.718 4.814 282,971 +0.05(+1.03%)
Jul 30, 2004 4.720 4.765 4.670 4.765 150,282 +0.03(+0.63%)
Jul 29, 2004 4.695 4.735 4.636 4.735 162,507 +0.03(+0.70%)
Jul 28, 2004 4.718 4.738 4.636 4.703 155,649 +0.00(+0.03%)
Jul 27, 2004 4.634 4.701 4.600 4.701 295,196 +0.07(+1.45%)
Jul 26, 2004 4.636 4.640 4.603 4.634 166,980 +0.00(+0.00%)
Jul 23, 2004 4.665 4.665 4.613 4.634 198,885 -0.03(-0.67%)
Jul 22, 2004 4.794 4.828 4.658 4.665 483,049 -0.14(-2.98%)
Jul 21, 2004 4.911 4.919 4.792 4.808 363,778 -0.07(-1.44%)
Jul 20, 2004 4.800 4.880 4.770 4.879 337,538 +0.13(+2.80%)
Jul 19, 2004 4.770 4.770 4.621 4.746 602,022 +0.26(+5.71%)
Jul 16, 2004 4.513 4.516 4.434 4.489 245,401 +0.00(+0.00%)
Jul 15, 2004 4.434 4.509 4.434 4.489 138,951 +0.06(+1.24%)
Jul 14, 2004 4.381 4.449 4.369 4.434 179,205 +0.05(+1.19%)
Jul 13, 2004 4.427 4.489 4.360 4.382 206,041 -0.01(-0.20%)
Jul 12, 2004 4.397 4.442 4.379 4.391 257,328 -0.01(-0.14%)
Jul 09, 2004 4.330 4.501 4.330 4.397 253,451 +0.10(+2.25%)
Jul 08, 2004 4.478 4.512 4.297 4.300 327,400 -0.17(-3.83%)
Jul 07, 2004 4.475 4.512 4.451 4.472 351,552 +0.03(+0.60%)
Jul 06, 2004 4.487 4.515 4.445 4.445 197,096 -0.04(-0.93%)
Jul 02, 2004 4.448 4.516 4.431 4.487 137,460 +0.05(+1.21%)
Jul 01, 2004 4.501 4.530 4.418 4.433 97,504 -0.06(-1.26%)
Jun 30, 2004 4.509 4.522 4.469 4.489 172,049 -0.02(-0.43%)
Jun 29, 2004 4.494 4.524 4.457 4.509 227,212 +0.03(+0.60%)
Jun 28, 2004 4.336 4.494 4.329 4.482 381,668 +0.16(+3.69%)
Jun 25, 2004 4.354 4.370 4.293 4.323 319,051 -0.02(-0.38%)
Jun 24, 2004 4.424 4.457 4.300 4.339 243,015 -0.08(-1.92%)
Jun 23, 2004 4.349 4.449 4.293 4.424 256,135 +0.08(+1.82%)
Jun 22, 2004 4.330 4.366 4.203 4.345 265,080 +0.04(+0.90%)
Jun 21, 2004 4.434 4.434 4.306 4.306 264,186 -0.11(-2.47%)
Jun 18, 2004 4.396 4.455 4.390 4.415 415,959 +0.03(+0.58%)
Jun 17, 2004 4.285 4.397 4.235 4.390 289,233 +0.13(+2.97%)
Jun 16, 2004 4.252 4.285 4.236 4.263 215,881 +0.05(+1.13%)
Jun 15, 2004 4.272 4.314 4.200 4.215 683,425 -0.02(-0.46%)
Jun 14, 2004 4.032 4.266 4.010 4.235 907,954 +0.20(+5.03%)
Jun 10, 2004 4.056 4.100 3.989 4.032 210,812 -0.04(-1.10%)
Jun 09, 2004 4.099 4.106 4.063 4.077 113,009 -0.02(-0.55%)
Jun 08, 2004 4.020 4.106 4.020 4.099 165,489 +0.07(+1.85%)
Jun 07, 2004 3.950 4.024 3.948 4.024 182,187 +0.06(+1.43%)
Jun 04, 2004 3.987 4.007 3.935 3.968 114,798 -0.01(-0.23%)
Jun 03, 2004 4.008 4.024 3.962 3.977 189,343 -0.04(-0.96%)
Jun 02, 2004 4.027 4.092 4.002 4.015 202,761 +0.00(+0.07%)
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.