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

Applied Industrial Technologies (NY: AIT )

195.47 -0.09 (-0.04%)
Streaming Delayed Price Updated: 11:41 AM EDT, May 24, 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, 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.