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

Applied Industrial Technologies (NY: AIT )

197.11 +0.25 (+0.13%)
Streaming Delayed Price Updated: 9:37 AM 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 31, 2001 2.459 2.459 2.459 2.459 371,518 +0.00(+0.18%)
Oct 30, 2001 2.459 2.459 2.421 2.455 46,514 -0.00(-0.18%)
Oct 29, 2001 2.459 2.459 2.439 2.459 139,841 -0.00(-0.06%)
Oct 26, 2001 2.458 2.461 2.452 2.461 47,408 +0.00(+0.06%)
Oct 25, 2001 2.449 2.464 2.448 2.459 41,445 +0.01(+0.43%)
Oct 24, 2001 2.456 2.459 2.445 2.449 25,642 +0.00(+0.18%)
Oct 23, 2001 2.452 2.467 2.437 2.445 104,955 +0.02(+0.74%)
Oct 22, 2001 2.427 2.427 2.427 2.427 102,271 -0.02(-0.73%)
Oct 19, 2001 2.465 2.465 2.385 2.445 76,331 +0.03(+1.30%)
Oct 18, 2001 2.465 2.465 2.413 2.413 117,478 -0.07(-2.70%)
Oct 17, 2001 2.519 2.519 2.480 2.480 64,106 -0.05(-1.89%)
Oct 16, 2001 2.528 2.530 2.504 2.528 70,069 +0.00(+0.00%)
Oct 15, 2001 2.513 2.530 2.506 2.528 104,359 +0.01(+0.59%)
Oct 12, 2001 2.500 2.513 2.500 2.513 41,743 +0.02(+0.78%)
Oct 11, 2001 2.525 2.531 2.494 2.494 79,014 -0.04(-1.41%)
Oct 10, 2001 2.497 2.533 2.497 2.530 43,830 +0.04(+1.62%)
Oct 09, 2001 2.515 2.515 2.489 2.489 23,257 -0.03(-1.30%)
Oct 08, 2001 2.527 2.530 2.494 2.522 38,463 -0.01(-0.29%)
Oct 05, 2001 2.522 2.533 2.465 2.530 44,725 +0.01(+0.41%)
Oct 04, 2001 2.527 2.531 2.488 2.519 41,147 -0.00(-0.12%)
Oct 03, 2001 2.503 2.522 2.482 2.522 47,110 +0.03(+1.20%)
Oct 02, 2001 2.524 2.524 2.467 2.492 65,597 -0.03(-1.24%)
Oct 01, 2001 2.518 2.530 2.518 2.524 46,812 +0.01(+0.24%)
Sep 28, 2001 2.512 2.521 2.504 2.518 233,466 +0.01(+0.48%)
Sep 27, 2001 2.504 2.534 2.504 2.506 90,941 +0.02(+0.66%)
Sep 26, 2001 2.576 2.576 2.489 2.489 149,084 -0.08(-3.30%)
Sep 25, 2001 2.474 2.579 2.459 2.574 185,759 +0.10(+4.04%)
Sep 24, 2001 2.579 2.579 2.474 2.474 235,255 -0.06(-2.47%)
Sep 21, 2001 2.567 2.567 2.527 2.537 205,736 -0.04(-1.56%)
Sep 20, 2001 2.577 2.577 2.568 2.577 95,414 +0.00(+0.06%)
Sep 19, 2001 2.555 2.576 2.549 2.576 87,065 +0.03(+1.35%)
Sep 18, 2001 2.577 2.577 2.541 2.541 193,213 -0.04(-1.67%)
Sep 17, 2001 2.586 2.594 2.577 2.585 87,661 -0.01(-0.40%)
Sep 10, 2001 2.616 2.616 2.594 2.595 57,546 -0.02(-0.85%)
Sep 07, 2001 2.647 2.650 2.594 2.617 83,487 -0.03(-1.13%)
Sep 06, 2001 2.670 2.682 2.647 2.647 23,257 -0.02(-0.67%)
Sep 05, 2001 2.673 2.679 2.646 2.665 42,339 -0.00(-0.06%)
Sep 04, 2001 2.676 2.683 2.667 2.667 292,205 -0.00(-0.17%)
Aug 31, 2001 2.667 2.682 2.667 2.671 229,291 +0.01(+0.22%)
Aug 30, 2001 2.667 2.679 2.665 2.665 73,647 +0.00(+0.00%)
Aug 29, 2001 2.674 2.680 2.652 2.665 88,556 -0.00(-0.11%)
Aug 28, 2001 2.668 2.674 2.656 2.668 46,216 -0.00(-0.06%)
Aug 27, 2001 2.670 2.690 2.668 2.670 45,619 -0.01(-0.44%)
Aug 24, 2001 2.658 2.683 2.658 2.682 79,014 +0.03(+1.24%)
Aug 23, 2001 2.668 2.683 2.641 2.649 121,652 -0.02(-0.61%)
Aug 22, 2001 2.674 2.682 2.646 2.665 161,011 -0.01(-0.33%)
Aug 21, 2001 2.664 2.688 2.664 2.674 94,519 +0.01(+0.45%)
Aug 20, 2001 2.664 2.680 2.571 2.662 103,166 -0.00(-0.11%)
Aug 17, 2001 2.682 2.682 2.646 2.665 55,757 -0.02(-0.67%)
Aug 16, 2001 2.693 2.693 2.667 2.683 103,762 -0.01(-0.55%)
Aug 15, 2001 2.711 2.711 2.698 2.698 98,693 -0.01(-0.33%)
Aug 14, 2001 2.683 2.728 2.683 2.707 52,179 +0.03(+1.28%)
Aug 13, 2001 2.640 2.674 2.640 2.673 267,159 +0.00(+0.00%)
Aug 10, 2001 2.665 2.682 2.650 2.673 61,124 +0.00(+0.17%)
Aug 09, 2001 2.667 2.668 2.646 2.668 39,358 +0.00(+0.11%)
Aug 08, 2001 2.713 2.713 2.656 2.665 217,663 -0.06(-2.19%)
Aug 07, 2001 2.705 2.725 2.631 2.725 101,675 +0.01(+0.44%)
Aug 06, 2001 2.699 2.726 2.679 2.713 78,120 +0.01(+0.28%)
Aug 03, 2001 2.631 2.713 2.616 2.705 61,422 +0.07(+2.54%)
Aug 02, 2001 2.588 2.646 2.588 2.638 67,684 +0.05(+1.96%)
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.