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 (%)
Jan 31, 2001 2.594 2.646 2.594 2.623 90,944 +0.03(+1.27%)
Jan 30, 2001 2.586 2.594 2.579 2.591 75,439 +0.01(+0.46%)
Jan 29, 2001 2.579 2.598 2.553 2.579 341,414 -0.01(-0.43%)
Jan 26, 2001 2.646 2.646 2.580 2.590 53,672 -0.07(-2.46%)
Jan 25, 2001 2.674 2.683 2.636 2.655 67,090 -0.02(-0.70%)
Jan 24, 2001 2.851 2.860 2.674 2.674 144,616 -0.20(-6.82%)
Jan 23, 2001 2.851 2.869 2.823 2.869 34,588 +0.02(+0.65%)
Jan 22, 2001 2.851 2.851 2.851 2.851 105,555 +0.00(+0.00%)
Jan 19, 2001 2.879 2.879 2.851 2.851 21,170 -0.05(-1.61%)
Jan 18, 2001 2.897 2.897 2.869 2.897 23,854 +0.02(+0.65%)
Jan 17, 2001 2.897 2.907 2.860 2.879 77,824 -0.02(-0.64%)
Jan 16, 2001 2.888 2.916 2.851 2.897 107,344 -0.02(-0.64%)
Jan 12, 2001 2.888 2.953 2.879 2.916 131,496 +0.01(+0.32%)
Jan 11, 2001 2.981 2.990 2.888 2.907 163,998 -0.09(-3.11%)
Jan 10, 2001 2.962 3.018 2.962 3.000 211,706 +0.05(+1.58%)
Jan 09, 2001 2.897 2.962 2.888 2.953 84,682 +0.06(+1.93%)
Jan 08, 2001 2.944 2.944 2.869 2.897 54,268 -0.07(-2.20%)
Jan 05, 2001 2.953 2.962 2.888 2.962 116,289 +0.01(+0.32%)
Jan 04, 2001 2.972 2.972 2.925 2.953 131,496 -0.02(-0.63%)
Jan 03, 2001 2.962 3.009 2.944 2.972 115,096 +0.02(+0.63%)
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.