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

Applied Industrial Technologies (NY: AIT )

218.77 -5.28 (-2.36%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Aug 31, 2001 2.569 2.583 2.569 2.573 238,043 +0.01(+0.22%)
Aug 30, 2001 2.569 2.580 2.567 2.567 76,458 +0.00(+0.00%)
Aug 29, 2001 2.576 2.582 2.554 2.567 91,936 -0.00(-0.11%)
Aug 28, 2001 2.570 2.576 2.559 2.570 47,980 -0.00(-0.06%)
Aug 27, 2001 2.571 2.592 2.570 2.571 47,360 -0.01(-0.44%)
Aug 24, 2001 2.560 2.584 2.560 2.583 82,030 +0.03(+1.24%)
Aug 23, 2001 2.570 2.584 2.544 2.551 126,295 -0.02(-0.62%)
Aug 22, 2001 2.576 2.583 2.549 2.567 167,156 -0.01(-0.33%)
Aug 21, 2001 2.566 2.589 2.566 2.576 98,126 +0.01(+0.45%)
Aug 20, 2001 2.566 2.582 2.477 2.564 107,103 -0.00(-0.11%)
Aug 17, 2001 2.583 2.583 2.549 2.567 57,885 -0.02(-0.67%)
Aug 16, 2001 2.594 2.594 2.569 2.584 107,723 -0.01(-0.55%)
Aug 15, 2001 2.612 2.612 2.599 2.599 102,460 -0.01(-0.33%)
Aug 14, 2001 2.584 2.627 2.584 2.607 54,171 +0.03(+1.28%)
Aug 13, 2001 2.543 2.576 2.543 2.574 277,355 +0.00(+0.00%)
Aug 10, 2001 2.567 2.583 2.553 2.574 63,457 +0.00(+0.17%)
Aug 09, 2001 2.569 2.570 2.549 2.570 40,860 +0.00(+0.11%)
Aug 08, 2001 2.613 2.613 2.559 2.567 225,970 -0.06(-2.19%)
Aug 07, 2001 2.606 2.625 2.534 2.625 105,556 +0.01(+0.44%)
Aug 06, 2001 2.600 2.626 2.580 2.613 81,101 +0.01(+0.28%)
Aug 03, 2001 2.534 2.613 2.520 2.606 63,767 +0.06(+2.54%)
Aug 02, 2001 2.493 2.549 2.493 2.541 70,267 +0.05(+1.96%)
Aug 01, 2001 2.457 2.493 2.444 2.493 30,026 +0.03(+1.22%)
Jul 31, 2001 2.563 2.577 2.462 2.462 48,599 -0.09(-3.65%)
Jul 30, 2001 2.513 2.563 2.503 2.556 64,386 +0.00(+0.00%)
Jul 27, 2001 2.566 2.583 2.556 2.556 152,298 -0.01(-0.28%)
Jul 26, 2001 2.554 2.563 2.554 2.563 213,588 -0.02(-0.72%)
Jul 25, 2001 2.482 2.582 2.482 2.582 23,216 +0.10(+3.93%)
Jul 24, 2001 2.650 2.650 2.448 2.484 69,648 -0.17(-6.49%)
Jul 23, 2001 2.632 2.678 2.632 2.656 114,533 +0.03(+1.15%)
Jul 20, 2001 2.563 2.627 2.556 2.626 211,112 +0.06(+2.41%)
Jul 19, 2001 2.563 2.570 2.549 2.564 52,004 +0.01(+0.39%)
Jul 18, 2001 2.702 2.702 2.541 2.554 183,872 -0.14(-5.22%)
Jul 17, 2001 2.625 2.695 2.604 2.695 30,026 +0.07(+2.68%)
Jul 16, 2001 2.636 2.650 2.620 2.625 45,503 -0.03(-0.97%)
Jul 13, 2001 2.613 2.656 2.613 2.650 31,883 +0.04(+1.43%)
Jul 12, 2001 2.613 2.619 2.610 2.613 40,241 +0.01(+0.28%)
Jul 11, 2001 2.669 2.669 2.606 2.606 30,026 -0.06(-2.37%)
Jul 10, 2001 2.630 2.686 2.630 2.669 41,789 +0.03(+1.14%)
Jul 09, 2001 2.622 2.639 2.573 2.639 58,814 +0.01(+0.27%)
Jul 06, 2001 2.679 2.679 2.632 2.632 26,621 -0.03(-1.29%)
Jul 05, 2001 2.698 2.739 2.666 2.666 90,388 -0.05(-1.80%)
Jul 03, 2001 2.704 2.719 2.691 2.715 30,645 +0.01(+0.27%)
Jul 02, 2001 2.699 2.729 2.678 2.708 82,959 -0.01(-0.47%)
Jun 29, 2001 2.582 2.721 2.582 2.721 193,468 +0.14(+5.39%)
Jun 28, 2001 2.594 2.594 2.470 2.582 203,992 -0.01(-0.50%)
Jun 27, 2001 2.622 2.650 2.498 2.594 138,058 -0.02(-0.71%)
Jun 26, 2001 2.627 2.627 2.582 2.613 114,533 -0.01(-0.33%)
Jun 25, 2001 2.678 2.678 2.620 2.622 98,436 -0.05(-1.83%)
Jun 22, 2001 2.719 2.724 2.645 2.671 78,934 -0.05(-2.00%)
Jun 21, 2001 2.704 2.725 2.688 2.725 79,554 +0.02(+0.90%)
Jun 20, 2001 2.658 2.701 2.655 2.701 78,006 +0.05(+1.84%)
Jun 19, 2001 2.671 2.671 2.652 2.652 11,762 -0.02(-0.70%)
Jun 18, 2001 2.627 2.675 2.620 2.671 108,961 +0.05(+1.81%)
Jun 15, 2001 2.613 2.640 2.609 2.623 71,815 +0.02(+0.88%)
Jun 14, 2001 2.602 2.627 2.576 2.600 97,817 -0.02(-0.60%)
Jun 13, 2001 2.716 2.721 2.610 2.616 92,555 -0.10(-3.65%)
Jun 12, 2001 2.728 2.732 2.708 2.715 30,645 -0.01(-0.47%)
Jun 11, 2001 2.728 2.738 2.728 2.728 114,223 -0.00(-0.05%)
Jun 08, 2001 2.731 2.742 2.729 2.729 54,790 -0.00(-0.05%)
Jun 07, 2001 2.721 2.734 2.718 2.731 54,171 +0.00(+0.10%)
Jun 06, 2001 2.679 2.728 2.678 2.728 60,052 +0.06(+2.43%)
Jun 05, 2001 2.610 2.663 2.610 2.663 92,555 +0.05(+2.04%)
Jun 04, 2001 2.586 2.615 2.586 2.610 88,221 +0.01(+0.55%)
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.