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

Applied Industrial Technologies (NY: AIT )

195.69 +0.12 (+0.06%)
Streaming Delayed Price Updated: 3:27 PM 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 (%)
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%)
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.