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

Applied Industrial Technologies (NY: AIT )

195.20 +0.46 (+0.24%)
Streaming Delayed Price Updated: 1:52 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 30, 2001 2.430 2.445 2.422 2.445 130,597 +0.01(+0.31%)
Mar 29, 2001 2.503 2.503 2.436 2.437 104,657 -0.07(-2.62%)
Mar 28, 2001 2.549 2.555 2.498 2.503 73,945 -0.02(-0.65%)
Mar 27, 2001 2.519 2.519 2.519 2.519 1,422,264 +0.00(+0.18%)
Mar 26, 2001 2.507 2.515 2.489 2.515 604,686 +0.02(+0.66%)
Mar 23, 2001 2.530 2.541 2.489 2.498 130,001 -0.03(-1.00%)
Mar 22, 2001 2.527 2.528 2.504 2.524 99,290 -0.00(-0.12%)
Mar 21, 2001 2.527 2.549 2.519 2.527 104,359 -0.00(-0.06%)
Mar 20, 2001 2.527 2.556 2.524 2.528 96,904 -0.01(-0.23%)
Mar 19, 2001 2.537 2.549 2.527 2.534 271,929 -0.00(-0.06%)
Mar 16, 2001 2.535 2.556 2.535 2.535 149,978 +0.00(+0.06%)
Mar 15, 2001 2.534 2.549 2.534 2.534 66,491 +0.00(+0.00%)
Mar 14, 2001 2.534 2.570 2.534 2.534 138,648 -0.01(-0.29%)
Mar 13, 2001 2.589 2.589 2.541 2.541 252,847 -0.05(-1.79%)
Mar 12, 2001 2.653 2.653 2.588 2.588 40,849 -0.09(-3.34%)
Mar 09, 2001 2.698 2.698 2.676 2.677 26,537 -0.02(-0.77%)
Mar 08, 2001 2.698 2.720 2.698 2.698 35,780 -0.01(-0.28%)
Mar 07, 2001 2.668 2.705 2.638 2.705 105,253 +0.04(+1.40%)
Mar 06, 2001 2.728 2.728 2.586 2.668 244,200 -0.13(-4.79%)
Mar 05, 2001 2.847 2.868 2.802 2.802 23,257 -0.04(-1.57%)
Mar 02, 2001 2.832 2.854 2.832 2.847 34,289 +0.01(+0.53%)
Mar 01, 2001 2.720 2.832 2.720 2.832 116,882 +0.11(+4.11%)
Feb 28, 2001 2.713 2.725 2.698 2.720 103,762 +0.01(+0.50%)
Feb 27, 2001 2.676 2.713 2.668 2.707 157,731 +0.03(+1.17%)
Feb 26, 2001 2.609 2.676 2.609 2.676 73,051 +0.07(+2.57%)
Feb 23, 2001 2.550 2.609 2.544 2.609 274,613 +0.06(+2.28%)
Feb 22, 2001 2.537 2.552 2.535 2.550 69,175 +0.01(+0.53%)
Feb 21, 2001 2.516 2.544 2.516 2.537 42,638 +0.02(+0.65%)
Feb 20, 2001 2.556 2.556 2.519 2.521 90,643 -0.03(-1.11%)
Feb 16, 2001 2.537 2.564 2.537 2.549 50,390 +0.01(+0.29%)
Feb 15, 2001 2.616 2.635 2.519 2.541 219,452 -0.07(-2.52%)
Feb 14, 2001 2.623 2.623 2.600 2.607 25,344 -0.02(-0.91%)
Feb 13, 2001 2.610 2.668 2.610 2.631 36,376 +0.01(+0.57%)
Feb 12, 2001 2.586 2.616 2.586 2.616 97,799 +0.01(+0.29%)
Feb 09, 2001 2.610 2.631 2.609 2.609 79,611 -0.01(-0.23%)
Feb 08, 2001 2.653 2.653 2.613 2.614 50,390 -0.04(-1.46%)
Feb 07, 2001 2.594 2.661 2.571 2.653 58,142 +0.05(+2.01%)
Feb 06, 2001 2.606 2.631 2.594 2.601 64,106 +0.01(+0.40%)
Feb 05, 2001 2.579 2.591 2.567 2.591 27,431 +0.01(+0.46%)
Feb 02, 2001 2.625 2.625 2.576 2.579 32,798 -0.02(-0.92%)
Feb 01, 2001 2.631 2.631 2.564 2.603 24,151 -0.02(-0.80%)
Jan 31, 2001 2.594 2.646 2.594 2.623 90,941 +0.03(+1.26%)
Jan 30, 2001 2.586 2.594 2.579 2.591 75,436 +0.01(+0.46%)
Jan 29, 2001 2.579 2.598 2.553 2.579 341,403 -0.01(-0.43%)
Jan 26, 2001 2.646 2.646 2.581 2.590 53,670 -0.07(-2.46%)
Jan 25, 2001 2.674 2.683 2.636 2.655 67,087 -0.02(-0.70%)
Jan 24, 2001 2.851 2.860 2.674 2.674 144,611 -0.20(-6.82%)
Jan 23, 2001 2.851 2.869 2.823 2.869 34,587 +0.02(+0.65%)
Jan 22, 2001 2.851 2.851 2.851 2.851 105,551 +0.00(+0.00%)
Jan 19, 2001 2.879 2.879 2.851 2.851 21,169 -0.05(-1.61%)
Jan 18, 2001 2.897 2.897 2.869 2.897 23,853 +0.02(+0.65%)
Jan 17, 2001 2.897 2.907 2.860 2.879 77,822 -0.02(-0.64%)
Jan 16, 2001 2.888 2.916 2.851 2.897 107,340 -0.02(-0.64%)
Jan 12, 2001 2.888 2.953 2.879 2.916 131,492 +0.01(+0.32%)
Jan 11, 2001 2.981 2.990 2.888 2.907 163,992 -0.09(-3.11%)
Jan 10, 2001 2.963 3.018 2.963 3.000 211,699 +0.05(+1.58%)
Jan 09, 2001 2.897 2.963 2.888 2.953 84,679 +0.06(+1.93%)
Jan 08, 2001 2.944 2.944 2.869 2.897 54,266 -0.07(-2.20%)
Jan 05, 2001 2.953 2.963 2.888 2.963 116,285 +0.01(+0.32%)
Jan 04, 2001 2.972 2.972 2.925 2.953 131,492 -0.02(-0.63%)
Jan 03, 2001 2.963 3.009 2.944 2.972 115,093 +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.