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: 7:00 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 (%)
Oct 29, 2004 5.657 5.724 5.506 5.545 445,464 -0.10(-1.85%)
Oct 28, 2004 5.515 5.649 5.493 5.649 171,148 +0.11(+1.94%)
Oct 27, 2004 5.515 5.582 5.508 5.542 479,157 +0.04(+0.76%)
Oct 26, 2004 5.524 5.575 5.500 5.500 573,676 -0.01(-0.16%)
Oct 25, 2004 5.381 5.567 5.381 5.509 592,461 +0.14(+2.67%)
Oct 22, 2004 5.381 5.463 5.366 5.366 334,247 -0.03(-0.58%)
Oct 21, 2004 5.150 5.414 5.142 5.397 354,522 +0.25(+4.80%)
Oct 20, 2004 5.098 5.177 4.973 5.150 589,777 +0.05(+1.02%)
Oct 19, 2004 5.366 5.411 5.008 5.098 723,357 -0.30(-5.52%)
Oct 18, 2004 5.456 5.485 5.371 5.396 313,375 -0.05(-0.88%)
Oct 15, 2004 5.277 5.479 5.268 5.444 305,324 +0.15(+2.82%)
Oct 14, 2004 5.409 5.409 5.292 5.295 318,146 -0.11(-2.09%)
Oct 13, 2004 5.450 5.457 5.359 5.408 320,233 -0.03(-0.49%)
Oct 12, 2004 5.433 5.470 5.399 5.435 104,359 -0.02(-0.38%)
Oct 11, 2004 5.479 5.488 5.329 5.456 350,646 -0.02(-0.44%)
Oct 08, 2004 5.526 5.526 5.457 5.479 215,277 -0.04(-0.81%)
Oct 07, 2004 5.545 5.545 5.470 5.524 283,856 -0.02(-0.38%)
Oct 06, 2004 5.476 5.545 5.421 5.545 178,006 +0.07(+1.22%)
Oct 05, 2004 5.429 5.478 5.339 5.478 285,943 +0.04(+0.66%)
Oct 04, 2004 5.456 5.500 5.426 5.442 381,059 -0.01(-0.11%)
Oct 01, 2004 5.336 5.463 5.308 5.448 302,343 +0.12(+2.27%)
Sep 30, 2004 5.274 5.329 5.262 5.327 282,365 +0.05(+1.02%)
Sep 29, 2004 5.230 5.280 5.230 5.274 345,577 +0.04(+0.80%)
Sep 28, 2004 5.180 5.238 5.153 5.232 375,096 +0.07(+1.45%)
Sep 27, 2004 5.061 5.187 5.008 5.157 436,220 +0.10(+1.91%)
Sep 24, 2004 4.956 5.090 4.955 5.061 321,425 +0.10(+2.11%)
Sep 23, 2004 4.956 4.971 4.941 4.956 267,755 -0.02(-0.45%)
Sep 22, 2004 4.979 4.986 4.949 4.979 404,913 -0.01(-0.15%)
Sep 21, 2004 4.834 4.993 4.834 4.986 949,965 +0.19(+3.91%)
Sep 20, 2004 4.865 4.919 4.798 4.798 704,572 +0.04(+0.75%)
Sep 17, 2004 4.752 4.762 4.688 4.762 179,795 +0.01(+0.22%)
Sep 16, 2004 4.591 4.753 4.586 4.752 113,304 +0.17(+3.64%)
Sep 15, 2004 4.643 4.645 4.582 4.585 110,024 -0.07(-1.47%)
Sep 14, 2004 4.673 4.673 4.621 4.654 112,111 -0.03(-0.70%)
Sep 13, 2004 4.680 4.756 4.654 4.686 161,309 -0.01(-0.19%)
Sep 10, 2004 4.651 4.695 4.609 4.695 161,309 +0.05(+1.16%)
Sep 09, 2004 4.531 4.710 4.531 4.642 226,011 +0.04(+0.78%)
Sep 08, 2004 4.643 4.648 4.591 4.606 149,978 -0.05(-1.12%)
Sep 07, 2004 4.591 4.658 4.576 4.658 151,767 +0.07(+1.53%)
Sep 03, 2004 4.621 4.628 4.555 4.588 93,028 -0.05(-1.09%)
Sep 02, 2004 4.591 4.680 4.554 4.639 162,501 +0.05(+1.04%)
Sep 01, 2004 4.472 4.606 4.457 4.591 271,631 +0.14(+3.08%)
Aug 31, 2004 4.427 4.472 4.427 4.454 136,561 +0.01(+0.27%)
Aug 30, 2004 4.457 4.473 4.430 4.442 172,639 -0.03(-0.67%)
Aug 27, 2004 4.493 4.502 4.466 4.472 178,304 -0.02(-0.46%)
Aug 26, 2004 4.487 4.505 4.457 4.493 130,896 +0.01(+0.13%)
Aug 25, 2004 4.487 4.488 4.440 4.487 155,644 +0.00(+0.00%)
Aug 24, 2004 4.455 4.491 4.455 4.487 502,414 +0.03(+0.64%)
Aug 23, 2004 4.429 4.524 4.412 4.458 185,460 +0.03(+0.67%)
Aug 20, 2004 4.442 4.472 4.397 4.429 426,977 -0.03(-0.70%)
Aug 19, 2004 4.464 4.479 4.442 4.460 228,993 -0.02(-0.43%)
Aug 18, 2004 4.397 4.530 4.387 4.479 275,507 +0.09(+2.11%)
Aug 17, 2004 4.382 4.405 4.355 4.387 157,433 +0.02(+0.44%)
Aug 16, 2004 4.256 4.426 4.256 4.367 373,009 +0.10(+2.30%)
Aug 13, 2004 4.136 4.320 4.118 4.269 380,463 +0.14(+3.36%)
Aug 12, 2004 4.120 4.248 4.101 4.130 505,396 +0.01(+0.25%)
Aug 11, 2004 4.144 4.144 4.078 4.120 382,848 -0.04(-1.07%)
Aug 10, 2004 4.047 4.218 4.010 4.165 325,600 +0.10(+2.38%)
Aug 09, 2004 4.114 4.203 4.007 4.068 542,965 -0.04(-1.09%)
Aug 06, 2004 4.725 4.725 3.932 4.112 1,785,732 -0.63(-13.27%)
Aug 05, 2004 4.800 4.835 4.740 4.742 348,559 -0.07(-1.36%)
Aug 04, 2004 4.800 4.815 4.725 4.807 237,044 +0.00(+0.09%)
Aug 03, 2004 4.825 4.844 4.801 4.803 234,360 -0.01(-0.25%)
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.