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

Applied Industrial Technologies (NY: AIT )

196.86 -2.92 (-1.46%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Dec 29, 2000 3.102 3.111 3.065 3.065 39,359 -0.04(-1.20%)
Dec 28, 2000 3.074 3.102 3.065 3.102 80,806 +0.03(+0.91%)
Dec 27, 2000 3.056 3.074 2.981 3.074 81,999 +0.01(+0.30%)
Dec 26, 2000 3.028 3.130 3.028 3.065 69,773 +0.03(+0.92%)
Dec 22, 2000 2.962 3.037 2.962 3.037 89,751 +0.08(+2.84%)
Dec 21, 2000 2.916 2.953 2.916 2.953 41,745 +0.05(+1.60%)
Dec 20, 2000 2.934 2.953 2.907 2.907 87,068 -0.03(-0.95%)
Dec 19, 2000 2.841 2.944 2.841 2.934 113,307 +0.10(+3.62%)
Dec 18, 2000 2.916 2.934 2.823 2.832 128,515 -0.07(-2.56%)
Dec 15, 2000 2.907 2.953 2.907 2.907 166,085 -0.01(-0.32%)
Dec 14, 2000 2.925 2.925 2.907 2.916 49,199 -0.02(-0.63%)
Dec 13, 2000 2.925 2.962 2.925 2.934 205,743 +0.01(+0.32%)
Dec 12, 2000 2.990 2.990 2.925 2.925 53,075 -0.07(-2.18%)
Dec 11, 2000 2.813 2.990 2.813 2.990 148,194 +0.20(+7.00%)
Dec 08, 2000 2.767 2.804 2.767 2.795 64,108 +0.05(+1.69%)
Dec 07, 2000 2.730 2.748 2.711 2.748 103,169 +0.00(+0.00%)
Dec 06, 2000 2.739 2.795 2.739 2.748 48,603 +0.00(+0.00%)
Dec 05, 2000 2.636 2.748 2.636 2.748 345,290 +0.12(+4.61%)
Dec 04, 2000 2.664 2.683 2.627 2.627 76,035 -0.04(-1.40%)
Dec 01, 2000 2.646 2.683 2.646 2.664 72,159 +0.02(+0.70%)
Nov 30, 2000 2.636 2.692 2.636 2.646 105,853 +0.01(+0.35%)
Nov 29, 2000 2.683 2.683 2.636 2.636 93,926 -0.05(-1.74%)
Nov 28, 2000 2.599 2.683 2.590 2.683 90,049 +0.09(+3.60%)
Nov 27, 2000 2.590 2.590 2.553 2.590 42,937 +0.00(+0.00%)
Nov 24, 2000 2.580 2.590 2.571 2.590 76,333 +0.03(+1.09%)
Nov 22, 2000 2.543 2.562 2.534 2.562 62,915 +0.02(+0.73%)
Nov 21, 2000 2.543 2.553 2.543 2.543 73,053 -0.02(-0.73%)
Nov 20, 2000 2.590 2.590 2.534 2.562 84,682 -0.03(-1.08%)
Nov 17, 2000 2.553 2.590 2.543 2.590 49,795 +0.06(+2.21%)
Nov 16, 2000 2.543 2.543 2.525 2.534 18,785 -0.01(-0.37%)
Nov 15, 2000 2.553 2.562 2.525 2.543 35,781 +0.00(+0.00%)
Nov 14, 2000 2.553 2.557 2.534 2.543 51,584 -0.01(-0.37%)
Nov 13, 2000 2.497 2.553 2.478 2.553 39,359 +0.02(+0.74%)
Nov 10, 2000 2.590 2.590 2.534 2.534 60,530 -0.04(-1.45%)
Nov 09, 2000 2.543 2.571 2.525 2.571 182,485 +0.01(+0.36%)
Nov 08, 2000 2.590 2.590 2.562 2.562 17,890 -0.03(-1.08%)
Nov 07, 2000 2.571 2.590 2.562 2.590 41,446 +0.00(+0.00%)
Nov 06, 2000 2.599 2.599 2.580 2.590 29,817 -0.01(-0.36%)
Nov 03, 2000 2.525 2.599 2.525 2.599 42,341 +0.07(+2.95%)
Nov 02, 2000 2.553 2.553 2.525 2.525 155,052 -0.01(-0.37%)
Nov 01, 2000 2.534 2.534 2.506 2.534 150,878 +0.01(+0.37%)
Oct 31, 2000 2.506 2.525 2.497 2.525 86,173 +0.04(+1.50%)
Oct 30, 2000 2.487 2.506 2.487 2.487 45,323 -0.01(-0.37%)
Oct 27, 2000 2.543 2.543 2.469 2.497 31,308 -0.05(-1.83%)
Oct 26, 2000 2.525 2.543 2.525 2.543 31,905 +0.03(+1.11%)
Oct 25, 2000 2.580 2.580 2.515 2.515 44,428 -0.07(-2.53%)
Oct 24, 2000 2.646 2.646 2.571 2.580 28,625 -0.07(-2.46%)
Oct 23, 2000 2.441 2.646 2.441 2.646 115,991 +0.21(+8.81%)
Oct 20, 2000 2.431 2.441 2.422 2.431 17,890 +0.01(+0.39%)
Oct 19, 2000 2.441 2.450 2.422 2.422 21,468 +0.00(+0.00%)
Oct 18, 2000 2.394 2.431 2.394 2.422 6,559 +0.02(+0.77%)
Oct 17, 2000 2.394 2.413 2.376 2.403 79,017 +0.01(+0.39%)
Oct 16, 2000 2.459 2.459 2.394 2.394 30,712 -0.07(-2.65%)
Oct 13, 2000 2.431 2.478 2.431 2.459 41,148 +0.05(+1.93%)
Oct 12, 2000 2.385 2.413 2.385 2.413 22,065 +0.03(+1.17%)
Oct 11, 2000 2.413 2.413 2.385 2.385 16,996 -0.03(-1.16%)
Oct 10, 2000 2.459 2.478 2.413 2.413 16,698 -0.06(-2.26%)
Oct 09, 2000 2.515 2.515 2.441 2.469 28,625 -0.07(-2.57%)
Oct 06, 2000 2.562 2.562 2.534 2.534 33,396 -0.04(-1.45%)
Oct 05, 2000 2.487 2.571 2.487 2.571 41,446 +0.08(+3.37%)
Oct 04, 2000 2.487 2.487 2.487 2.487 27,730 +0.00(+0.00%)
Oct 03, 2000 2.525 2.525 2.487 2.487 31,606 -0.05(-1.84%)
Oct 02, 2000 2.553 2.590 2.515 2.534 60,530 -0.05(-1.81%)
Sep 29, 2000 2.571 2.627 2.571 2.580 59,635 +0.00(+0.00%)
Sep 28, 2000 2.534 2.580 2.534 2.580 15,803 +0.05(+1.84%)
Sep 27, 2000 2.525 2.534 2.525 2.534 19,977 +0.00(+0.00%)
Sep 26, 2000 2.543 2.543 2.525 2.534 119,569 -0.01(-0.37%)
Sep 25, 2000 2.553 2.571 2.543 2.543 51,883 -0.03(-1.09%)
Sep 22, 2000 2.590 2.590 2.571 2.571 37,570 -0.03(-1.07%)
Sep 21, 2000 2.599 2.608 2.599 2.599 37,868 +0.00(+0.00%)
Sep 20, 2000 2.608 2.627 2.599 2.599 46,217 -0.01(-0.36%)
Sep 19, 2000 2.618 2.618 2.599 2.608 64,406 -0.01(-0.36%)
Sep 18, 2000 2.636 2.636 2.618 2.618 56,057 -0.04(-1.40%)
Sep 15, 2000 2.646 2.683 2.636 2.655 109,133 -0.03(-1.04%)
Sep 14, 2000 2.618 2.683 2.618 2.683 54,268 +0.07(+2.49%)
Sep 13, 2000 2.571 2.618 2.571 2.618 31,905 +0.04(+1.44%)
Sep 12, 2000 2.571 2.590 2.571 2.580 53,970 +0.00(+0.00%)
Sep 11, 2000 2.571 2.599 2.571 2.580 71,264 +0.02(+0.73%)
Sep 08, 2000 2.543 2.562 2.525 2.562 651,222 +0.03(+1.10%)
Sep 07, 2000 2.515 2.534 2.506 2.534 56,952 +0.03(+1.11%)
Sep 06, 2000 2.497 2.506 2.487 2.506 53,373 +0.01(+0.37%)
Sep 05, 2000 2.506 2.506 2.441 2.497 43,832 +0.01(+0.38%)
Sep 01, 2000 2.515 2.525 2.478 2.487 61,723 -0.04(-1.48%)
Aug 31, 2000 2.497 2.525 2.497 2.525 106,449 +0.02(+0.74%)
Aug 30, 2000 2.525 2.525 2.506 2.506 134,478 -0.02(-0.74%)
Aug 29, 2000 2.497 2.525 2.497 2.525 56,653 +0.03(+1.12%)
Aug 28, 2000 2.515 2.525 2.497 2.497 70,668 -0.02(-0.74%)
Aug 25, 2000 2.525 2.525 2.506 2.515 38,763 -0.01(-0.37%)
Aug 24, 2000 2.441 2.534 2.441 2.525 116,886 +0.09(+3.83%)
Aug 23, 2000 2.422 2.450 2.394 2.431 81,700 +0.00(+0.00%)
Aug 22, 2000 2.506 2.515 2.431 2.431 90,646 -0.10(-4.04%)
Aug 21, 2000 2.571 2.571 2.534 2.534 92,435 -0.04(-1.45%)
Aug 18, 2000 2.599 2.599 2.562 2.571 935,386 -0.01(-0.36%)
Aug 17, 2000 2.608 2.627 2.553 2.580 108,537 -0.03(-1.07%)
Aug 16, 2000 2.636 2.646 2.590 2.608 68,282 -0.02(-0.71%)
Aug 15, 2000 2.674 2.683 2.627 2.627 60,828 -0.03(-1.05%)
Aug 14, 2000 2.599 2.655 2.599 2.655 37,570 +0.07(+2.52%)
Aug 11, 2000 2.674 2.674 2.590 2.590 22,959 -0.11(-4.14%)
Aug 10, 2000 2.664 2.730 2.655 2.702 63,810 +0.08(+3.20%)
Aug 09, 2000 2.543 2.646 2.534 2.618 191,728 +0.09(+3.69%)
Aug 08, 2000 2.543 2.553 2.515 2.525 141,933 -0.05(-1.81%)
Aug 07, 2000 2.599 2.599 2.543 2.571 14,610 -0.02(-0.72%)
Aug 04, 2000 2.599 2.608 2.571 2.590 42,639 +0.01(+0.36%)
Aug 03, 2000 2.590 2.608 2.580 2.580 26,239 -0.02(-0.72%)
Aug 02, 2000 2.487 2.608 2.487 2.599 40,254 +0.10(+4.10%)
Aug 01, 2000 2.431 2.497 2.385 2.497 39,061 +0.09(+3.88%)
Jul 31, 2000 2.431 2.441 2.394 2.403 24,450 -0.03(-1.15%)
Jul 28, 2000 2.431 2.459 2.413 2.431 40,850 +0.02(+0.77%)
Jul 27, 2000 2.376 2.413 2.376 2.413 18,487 +0.05(+1.97%)
Jul 26, 2000 2.348 2.366 2.348 2.366 38,465 +0.01(+0.39%)
Jul 25, 2000 2.357 2.376 2.338 2.357 43,534 -0.01(-0.39%)
Jul 24, 2000 2.376 2.385 2.366 2.366 62,617 -0.01(-0.39%)
Jul 21, 2000 2.459 2.459 2.357 2.376 114,500 -0.08(-3.41%)
Jul 20, 2000 2.469 2.515 2.459 2.459 107,046 -0.03(-1.12%)
Jul 19, 2000 2.515 2.515 2.487 2.487 30,712 -0.04(-1.48%)
Jul 18, 2000 2.534 2.543 2.515 2.525 35,483 -0.03(-1.09%)
Jul 17, 2000 2.580 2.590 2.553 2.553 28,326 -0.04(-1.44%)
Jul 14, 2000 2.590 2.590 2.590 2.590 25,047 +0.00(+0.00%)
Jul 13, 2000 2.571 2.599 2.571 2.590 124,638 +0.03(+1.09%)
Jul 12, 2000 2.580 2.580 2.534 2.562 33,396 -0.04(-1.43%)
Jul 11, 2000 2.571 2.599 2.571 2.599 97,206 +0.03(+1.09%)
Jul 10, 2000 2.571 2.599 2.571 2.571 42,937 -0.01(-0.36%)
Jul 07, 2000 2.590 2.599 2.571 2.580 18,487 -0.01(-0.36%)
Jul 06, 2000 2.571 2.590 2.571 2.590 53,970 +0.04(+1.46%)
Jul 05, 2000 2.534 2.562 2.534 2.553 26,836 -0.02(-0.72%)
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.