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: 4:00 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 (%)
Mar 31, 2005 9.169 9.203 9.035 9.122 236,952 -0.05(-0.51%)
Mar 30, 2005 8.887 9.172 8.887 9.169 324,418 +0.31(+3.48%)
Mar 29, 2005 9.273 9.273 8.844 8.860 427,389 -0.41(-4.45%)
Mar 28, 2005 9.474 9.474 9.270 9.273 129,807 -0.20(-2.12%)
Mar 24, 2005 9.290 9.575 9.256 9.474 300,166 +0.23(+2.50%)
Mar 23, 2005 9.407 9.407 9.149 9.243 294,600 -0.25(-2.62%)
Mar 22, 2005 9.424 9.632 9.414 9.491 264,782 +0.10(+1.07%)
Mar 21, 2005 9.457 9.457 9.323 9.390 266,373 -0.09(-0.96%)
Mar 18, 2005 9.538 9.561 9.363 9.481 393,397 -0.05(-0.56%)
Mar 17, 2005 9.508 9.568 9.444 9.535 105,754 +0.04(+0.46%)
Mar 16, 2005 9.625 9.675 9.447 9.491 153,661 -0.17(-1.80%)
Mar 15, 2005 9.759 9.867 9.588 9.665 242,717 -0.03(-0.28%)
Mar 14, 2005 9.712 9.742 9.558 9.692 217,869 -0.02(-0.21%)
Mar 11, 2005 9.474 9.716 9.474 9.712 153,065 +0.25(+2.62%)
Mar 10, 2005 9.806 9.816 9.457 9.464 139,746 -0.41(-4.14%)
Mar 09, 2005 9.877 9.971 9.776 9.873 189,244 -0.05(-0.47%)
Mar 08, 2005 9.810 9.967 9.675 9.920 297,582 +0.11(+1.13%)
Mar 07, 2005 9.860 9.910 9.786 9.810 260,807 -0.12(-1.18%)
Mar 04, 2005 9.759 10.01 9.753 9.927 197,195 +0.19(+1.93%)
Mar 03, 2005 9.608 9.789 9.575 9.739 247,090 +0.14(+1.43%)
Mar 02, 2005 9.474 9.759 9.474 9.602 194,412 -0.16(-1.61%)
Mar 01, 2005 9.474 9.813 9.474 9.759 269,951 +0.26(+2.75%)
Feb 28, 2005 9.598 9.729 9.457 9.498 346,682 -0.11(-1.19%)
Feb 25, 2005 9.374 9.642 9.256 9.612 347,278 +0.20(+2.14%)
Feb 24, 2005 9.239 9.410 8.924 9.410 306,527 +0.19(+2.04%)
Feb 23, 2005 9.239 9.441 9.072 9.223 346,682 +0.03(+0.29%)
Feb 22, 2005 9.732 9.742 9.068 9.196 324,418 -0.54(-5.51%)
Feb 18, 2005 9.816 9.826 9.659 9.732 197,195 -0.08(-0.82%)
Feb 17, 2005 9.964 9.971 9.773 9.813 320,840 -0.15(-1.51%)
Feb 16, 2005 9.763 10.07 9.726 9.964 323,225 +0.20(+2.06%)
Feb 15, 2005 9.763 9.846 9.692 9.763 245,102 -0.00(-0.03%)
Feb 14, 2005 9.625 9.793 9.622 9.766 254,247 +0.02(+0.24%)
Feb 11, 2005 9.414 9.816 9.320 9.742 307,124 +0.20(+2.15%)
Feb 10, 2005 9.474 9.598 9.323 9.538 261,602 +0.11(+1.17%)
Feb 09, 2005 9.836 9.840 9.424 9.427 225,025 -0.41(-4.13%)
Feb 08, 2005 9.843 9.977 9.826 9.833 247,687 -0.01(-0.10%)
Feb 07, 2005 9.830 9.914 9.736 9.843 223,435 +0.01(+0.14%)
Feb 04, 2005 9.541 9.860 9.514 9.830 267,764 +0.23(+2.45%)
Feb 03, 2005 9.575 9.672 9.387 9.595 209,520 +0.07(+0.74%)
Feb 02, 2005 9.407 9.655 9.357 9.524 334,357 +0.07(+0.78%)
Feb 01, 2005 9.592 9.722 9.410 9.451 439,515 -0.25(-2.63%)
Jan 31, 2005 9.340 9.753 9.340 9.706 403,336 +0.40(+4.29%)
Jan 28, 2005 9.407 9.518 9.135 9.306 353,640 -0.07(-0.75%)
Jan 27, 2005 9.390 9.491 9.260 9.377 311,298 -0.08(-0.85%)
Jan 26, 2005 9.357 9.457 9.273 9.457 351,254 +0.11(+1.22%)
Jan 25, 2005 9.223 9.605 9.223 9.343 361,392 +0.17(+1.90%)
Jan 24, 2005 9.478 9.508 9.146 9.169 299,172 -0.29(-3.08%)
Jan 21, 2005 9.478 9.595 9.424 9.461 352,049 -0.02(-0.18%)
Jan 20, 2005 9.625 9.625 9.357 9.478 468,935 -0.15(-1.53%)
Jan 19, 2005 9.692 9.883 9.575 9.625 670,305 -0.07(-0.73%)
Jan 18, 2005 9.199 10.06 9.119 9.696 1,400,048 +0.54(+5.90%)
Jan 14, 2005 8.391 9.156 8.367 9.156 1,893,236 +1.38(+17.77%)
Jan 13, 2005 7.874 8.015 7.640 7.774 701,515 -0.07(-0.94%)
Jan 12, 2005 7.915 7.952 7.663 7.848 449,057 -0.07(-0.85%)
Jan 11, 2005 8.149 8.253 7.898 7.915 418,444 -0.26(-3.24%)
Jan 10, 2005 7.781 8.300 7.771 8.180 588,604 +0.17(+2.09%)
Jan 07, 2005 8.334 8.337 8.012 8.012 448,858 -0.27(-3.28%)
Jan 06, 2005 8.367 8.502 8.233 8.284 303,744 +0.06(+0.69%)
Jan 05, 2005 8.532 8.532 8.227 8.227 346,483 -0.30(-3.50%)
Jan 04, 2005 8.720 8.753 8.455 8.525 357,019 -0.17(-2.00%)
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.