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 (%)
Jan 31, 2003 2.357 2.465 2.357 2.455 85,279 +0.10(+4.24%)
Jan 30, 2003 2.459 2.461 2.289 2.355 206,339 -0.12(-4.82%)
Jan 29, 2003 2.441 2.497 2.397 2.474 94,820 +0.01(+0.61%)
Jan 28, 2003 2.385 2.468 2.355 2.459 95,715 +0.05(+2.17%)
Jan 27, 2003 2.386 2.422 2.340 2.407 163,700 +0.02(+0.94%)
Jan 24, 2003 2.443 2.459 2.362 2.385 198,288 -0.06(-2.44%)
Jan 23, 2003 2.459 2.497 2.440 2.444 100,188 -0.01(-0.30%)
Jan 22, 2003 2.497 2.513 2.444 2.452 92,733 -0.05(-2.08%)
Jan 21, 2003 2.519 2.579 2.468 2.504 201,568 -0.03(-1.18%)
Jan 17, 2003 2.601 2.601 2.506 2.534 130,005 -0.07(-2.80%)
Jan 16, 2003 2.623 2.631 2.582 2.607 108,835 +0.00(+0.06%)
Jan 15, 2003 2.571 2.601 2.559 2.605 120,166 -0.00(-0.12%)
Jan 14, 2003 2.644 2.681 2.579 2.608 195,605 -0.03(-1.13%)
Jan 13, 2003 2.638 2.638 2.592 2.638 52,479 +0.01(+0.51%)
Jan 10, 2003 2.676 2.690 2.585 2.625 87,068 -0.04(-1.62%)
Jan 09, 2003 2.571 2.702 2.571 2.668 139,547 +0.11(+4.25%)
Jan 08, 2003 2.683 2.698 2.543 2.559 131,795 -0.13(-4.93%)
Jan 07, 2003 2.787 2.787 2.687 2.692 105,853 -0.06(-2.17%)
Jan 06, 2003 2.720 2.802 2.720 2.752 109,729 +0.04(+1.43%)
Jan 03, 2003 2.763 2.763 2.704 2.713 108,835 -0.05(-1.83%)
Jan 02, 2003 2.802 2.805 2.756 2.763 247,786 -0.05(-1.90%)
Dec 31, 2002 2.608 2.832 2.608 2.817 349,763 +0.23(+8.68%)
Dec 30, 2002 2.623 2.638 2.564 2.592 119,271 -0.02(-0.63%)
Dec 27, 2002 2.631 2.646 2.608 2.608 37,570 -0.03(-1.02%)
Dec 26, 2002 2.653 2.678 2.608 2.635 71,264 -0.03(-1.17%)
Dec 24, 2002 2.665 2.673 2.655 2.667 16,101 -0.00(-0.06%)
Dec 23, 2002 2.668 2.678 2.640 2.668 82,893 -0.01(-0.28%)
Dec 20, 2002 2.668 2.704 2.638 2.676 185,765 +0.01(+0.45%)
Dec 19, 2002 2.631 2.665 2.573 2.664 84,980 +0.05(+1.82%)
Dec 18, 2002 2.662 2.665 2.594 2.616 147,300 -0.05(-1.74%)
Dec 17, 2002 2.662 2.681 2.655 2.662 264,484 +0.00(+0.06%)
Dec 16, 2002 2.608 2.667 2.608 2.661 325,909 +0.05(+2.00%)
Dec 13, 2002 2.681 2.683 2.608 2.608 268,062 -0.07(-2.72%)
Dec 12, 2002 2.698 2.705 2.661 2.681 92,733 -0.01(-0.33%)
Dec 11, 2002 2.661 2.698 2.661 2.690 64,108 +0.03(+1.12%)
Dec 10, 2002 2.608 2.690 2.608 2.661 117,780 +0.06(+2.29%)
Dec 09, 2002 2.661 2.705 2.598 2.601 76,333 -0.04(-1.69%)
Dec 06, 2002 2.653 2.680 2.561 2.646 108,835 -0.04(-1.39%)
Dec 05, 2002 2.737 2.756 2.683 2.683 58,741 -0.04(-1.64%)
Dec 04, 2002 2.713 2.777 2.676 2.728 73,948 +0.00(+0.00%)
Dec 03, 2002 2.722 2.777 2.714 2.728 104,660 -0.01(-0.33%)
Dec 02, 2002 2.683 2.737 2.683 2.737 104,958 +0.05(+2.00%)
Nov 29, 2002 2.772 2.772 2.661 2.683 107,344 -0.10(-3.74%)
Nov 27, 2002 2.798 2.825 2.713 2.787 407,908 -0.01(-0.37%)
Nov 26, 2002 2.728 2.825 2.683 2.798 308,316 -0.06(-2.14%)
Nov 25, 2002 2.841 2.862 2.823 2.859 109,133 +0.00(+0.11%)
Nov 22, 2002 2.813 2.866 2.802 2.856 53,373 +0.04(+1.54%)
Nov 21, 2002 2.734 2.817 2.723 2.813 113,606 +0.08(+2.89%)
Nov 20, 2002 2.683 2.763 2.683 2.734 99,591 +0.05(+1.89%)
Nov 19, 2002 2.771 2.810 2.683 2.683 238,244 -0.08(-2.76%)
Nov 18, 2002 2.839 2.839 2.713 2.759 236,455 -0.06(-2.06%)
Nov 15, 2002 2.859 2.862 2.772 2.817 81,999 -0.04(-1.46%)
Nov 14, 2002 2.713 2.859 2.683 2.859 318,156 +0.16(+6.08%)
Nov 13, 2002 2.570 2.731 2.570 2.695 145,809 +0.09(+3.55%)
Nov 12, 2002 2.650 2.668 2.585 2.602 187,256 -0.03(-1.24%)
Nov 11, 2002 2.646 2.710 2.635 2.635 90,944 -0.03(-1.23%)
Nov 08, 2002 2.616 2.705 2.616 2.668 194,412 +0.05(+1.99%)
Nov 07, 2002 2.695 2.695 2.608 2.616 136,267 -0.09(-3.31%)
Nov 06, 2002 2.631 2.723 2.631 2.705 140,144 +0.05(+1.85%)
Nov 05, 2002 2.705 2.705 2.650 2.656 148,194 -0.04(-1.60%)
Nov 04, 2002 2.668 2.735 2.661 2.699 163,103 +0.03(+1.17%)
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.