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: 4:10 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 (%)
May 31, 2001 2.653 2.725 2.649 2.698 123,143 +0.05(+1.97%)
May 30, 2001 2.643 2.658 2.631 2.646 65,895 +0.00(+0.11%)
May 29, 2001 2.638 2.643 2.594 2.643 164,589 +0.00(+0.11%)
May 25, 2001 2.665 2.665 2.640 2.640 30,115 -0.03(-1.12%)
May 24, 2001 2.698 2.701 2.668 2.670 56,652 -0.02(-0.61%)
May 23, 2001 2.737 2.737 2.686 2.686 60,230 -0.05(-1.96%)
May 22, 2001 2.735 2.758 2.708 2.740 41,445 -0.00(-0.11%)
May 21, 2001 2.735 2.743 2.719 2.743 19,380 +0.01(+0.55%)
May 18, 2001 2.772 2.772 2.728 2.728 109,427 -0.07(-2.40%)
May 17, 2001 2.847 2.847 2.795 2.795 71,858 -0.04(-1.57%)
May 16, 2001 2.817 2.860 2.817 2.840 51,881 +0.02(+0.79%)
May 15, 2001 2.802 2.825 2.801 2.817 16,697 +0.03(+1.07%)
May 14, 2001 2.761 2.787 2.761 2.787 38,463 +0.03(+1.03%)
May 11, 2001 2.750 2.770 2.750 2.759 39,060 -0.00(-0.16%)
May 10, 2001 2.764 2.768 2.747 2.764 52,179 +0.01(+0.22%)
May 09, 2001 2.765 2.765 2.743 2.758 26,835 -0.00(-0.16%)
May 08, 2001 2.814 2.814 2.762 2.762 181,286 -0.05(-1.85%)
May 07, 2001 2.802 2.840 2.796 2.814 115,093 +0.00(+0.05%)
May 04, 2001 2.819 2.841 2.811 2.813 59,633 -0.02(-0.74%)
May 03, 2001 2.850 2.860 2.832 2.834 115,391 -0.01(-0.26%)
May 02, 2001 2.840 2.844 2.832 2.841 70,367 +0.00(+0.05%)
May 01, 2001 2.817 2.847 2.817 2.840 85,574 +0.02(+0.74%)
Apr 30, 2001 2.832 2.835 2.817 2.819 70,367 +0.09(+3.33%)
Apr 27, 2001 2.689 2.728 2.686 2.728 115,987 +0.05(+1.72%)
Apr 26, 2001 2.698 2.699 2.668 2.682 76,629 -0.02(-0.88%)
Apr 25, 2001 2.683 2.713 2.683 2.705 93,028 +0.02(+0.83%)
Apr 24, 2001 2.701 2.701 2.653 2.683 33,394 -0.02(-0.66%)
Apr 23, 2001 2.705 2.711 2.690 2.701 198,580 -0.01(-0.44%)
Apr 20, 2001 2.606 2.713 2.586 2.713 161,309 +0.11(+4.06%)
Apr 19, 2001 2.594 2.609 2.586 2.607 27,431 +0.01(+0.52%)
Apr 18, 2001 2.594 2.640 2.571 2.594 108,533 +0.01(+0.35%)
Apr 17, 2001 2.534 2.585 2.534 2.585 70,665 +0.06(+2.30%)
Apr 16, 2001 2.519 2.555 2.519 2.527 41,445 +0.02(+0.77%)
Apr 12, 2001 2.437 2.518 2.437 2.507 1,938,991 +0.07(+2.87%)
Apr 11, 2001 2.504 2.512 2.437 2.437 51,583 -0.07(-2.68%)
Apr 10, 2001 2.459 2.534 2.445 2.504 44,725 +0.03(+1.39%)
Apr 09, 2001 2.430 2.471 2.422 2.470 24,151 +0.04(+1.66%)
Apr 06, 2001 2.437 2.437 2.422 2.430 28,027 -0.01(-0.61%)
Apr 05, 2001 2.406 2.445 2.392 2.445 24,449 +0.05(+2.24%)
Apr 04, 2001 2.348 2.392 2.333 2.391 56,353 +0.04(+1.52%)
Apr 03, 2001 2.379 2.379 2.340 2.355 37,271 -0.03(-1.31%)
Apr 02, 2001 2.445 2.445 2.386 2.386 66,491 -0.06(-2.38%)
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%)
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.