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

Applied Industrial Technologies (NY: AIT )

195.11 -2.22 (-1.13%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 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 (%)
Sep 28, 2001 2.512 2.520 2.504 2.518 233,473 +0.01(+0.48%)
Sep 27, 2001 2.504 2.534 2.504 2.506 90,944 +0.02(+0.66%)
Sep 26, 2001 2.576 2.576 2.489 2.489 149,089 -0.08(-3.30%)
Sep 25, 2001 2.474 2.579 2.459 2.574 185,765 +0.10(+4.04%)
Sep 24, 2001 2.579 2.579 2.474 2.474 235,263 -0.06(-2.47%)
Sep 21, 2001 2.567 2.567 2.526 2.537 205,743 -0.04(-1.56%)
Sep 20, 2001 2.577 2.577 2.568 2.577 95,417 +0.00(+0.06%)
Sep 19, 2001 2.555 2.576 2.549 2.576 87,068 +0.03(+1.35%)
Sep 18, 2001 2.577 2.577 2.541 2.541 193,219 -0.04(-1.67%)
Sep 17, 2001 2.586 2.594 2.577 2.585 87,664 -0.01(-0.40%)
Sep 10, 2001 2.616 2.616 2.594 2.595 57,548 -0.02(-0.85%)
Sep 07, 2001 2.647 2.650 2.594 2.617 83,490 -0.03(-1.13%)
Sep 06, 2001 2.670 2.681 2.647 2.647 23,257 -0.02(-0.67%)
Sep 05, 2001 2.673 2.678 2.646 2.665 42,341 -0.00(-0.06%)
Sep 04, 2001 2.676 2.683 2.667 2.667 292,215 -0.00(-0.17%)
Aug 31, 2001 2.667 2.681 2.667 2.671 229,299 +0.01(+0.22%)
Aug 30, 2001 2.667 2.678 2.665 2.665 73,650 +0.00(+0.00%)
Aug 29, 2001 2.674 2.680 2.652 2.665 88,559 -0.00(-0.11%)
Aug 28, 2001 2.668 2.674 2.656 2.668 46,217 -0.00(-0.06%)
Aug 27, 2001 2.670 2.690 2.668 2.670 45,621 -0.01(-0.44%)
Aug 24, 2001 2.658 2.683 2.658 2.681 79,017 +0.03(+1.24%)
Aug 23, 2001 2.668 2.683 2.641 2.649 121,656 -0.02(-0.61%)
Aug 22, 2001 2.674 2.681 2.646 2.665 161,016 -0.01(-0.33%)
Aug 21, 2001 2.664 2.687 2.664 2.674 94,522 +0.01(+0.45%)
Aug 20, 2001 2.664 2.680 2.571 2.662 103,169 -0.00(-0.11%)
Aug 17, 2001 2.681 2.681 2.646 2.665 55,759 -0.02(-0.67%)
Aug 16, 2001 2.693 2.693 2.667 2.683 103,766 -0.01(-0.55%)
Aug 15, 2001 2.711 2.711 2.698 2.698 98,697 -0.01(-0.33%)
Aug 14, 2001 2.683 2.728 2.683 2.707 52,181 +0.03(+1.28%)
Aug 13, 2001 2.640 2.674 2.640 2.673 267,168 +0.00(+0.00%)
Aug 10, 2001 2.665 2.681 2.650 2.673 61,126 +0.00(+0.17%)
Aug 09, 2001 2.667 2.668 2.646 2.668 39,359 +0.00(+0.11%)
Aug 08, 2001 2.713 2.713 2.656 2.665 217,670 -0.06(-2.19%)
Aug 07, 2001 2.705 2.725 2.631 2.725 101,678 +0.01(+0.44%)
Aug 06, 2001 2.699 2.726 2.678 2.713 78,122 +0.01(+0.28%)
Aug 03, 2001 2.631 2.713 2.616 2.705 61,424 +0.07(+2.54%)
Aug 02, 2001 2.588 2.646 2.588 2.638 67,686 +0.05(+1.96%)
Aug 01, 2001 2.550 2.588 2.537 2.588 28,923 +0.03(+1.22%)
Jul 31, 2001 2.661 2.676 2.556 2.556 46,814 -0.10(-3.65%)
Jul 30, 2001 2.608 2.661 2.598 2.653 62,021 +0.00(+0.00%)
Jul 27, 2001 2.664 2.681 2.653 2.653 146,703 -0.01(-0.28%)
Jul 26, 2001 2.652 2.661 2.652 2.661 205,743 -0.02(-0.72%)
Jul 25, 2001 2.577 2.680 2.577 2.680 22,363 +0.10(+3.93%)
Jul 24, 2001 2.752 2.752 2.541 2.579 67,090 -0.18(-6.49%)
Jul 23, 2001 2.732 2.780 2.732 2.757 110,326 +0.03(+1.15%)
Jul 20, 2001 2.661 2.728 2.653 2.726 203,357 +0.06(+2.41%)
Jul 19, 2001 2.661 2.668 2.646 2.662 50,094 +0.01(+0.39%)
Jul 18, 2001 2.805 2.805 2.638 2.652 177,118 -0.15(-5.22%)
Jul 17, 2001 2.725 2.798 2.704 2.798 28,923 +0.07(+2.68%)
Jul 16, 2001 2.737 2.752 2.720 2.725 43,832 -0.03(-0.98%)
Jul 13, 2001 2.713 2.757 2.713 2.752 30,712 +0.04(+1.43%)
Jul 12, 2001 2.713 2.719 2.710 2.713 38,763 +0.01(+0.28%)
Jul 11, 2001 2.771 2.771 2.705 2.705 28,923 -0.07(-2.37%)
Jul 10, 2001 2.731 2.789 2.731 2.771 40,254 +0.03(+1.14%)
Jul 09, 2001 2.722 2.740 2.671 2.740 56,653 +0.01(+0.27%)
Jul 06, 2001 2.781 2.781 2.732 2.732 25,643 -0.04(-1.29%)
Jul 05, 2001 2.801 2.844 2.768 2.768 87,068 -0.05(-1.80%)
Jul 03, 2001 2.807 2.823 2.793 2.819 29,519 +0.01(+0.27%)
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.