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 (%)
Feb 28, 2001 2.713 2.725 2.698 2.720 103,766 +0.01(+0.50%)
Feb 27, 2001 2.676 2.713 2.668 2.707 157,736 +0.03(+1.17%)
Feb 26, 2001 2.608 2.676 2.608 2.676 73,053 +0.07(+2.57%)
Feb 23, 2001 2.550 2.608 2.544 2.608 274,622 +0.06(+2.28%)
Feb 22, 2001 2.537 2.552 2.535 2.550 69,177 +0.01(+0.53%)
Feb 21, 2001 2.516 2.544 2.516 2.537 42,639 +0.02(+0.65%)
Feb 20, 2001 2.556 2.556 2.519 2.520 90,646 -0.03(-1.11%)
Feb 16, 2001 2.537 2.564 2.537 2.549 50,392 +0.01(+0.29%)
Feb 15, 2001 2.616 2.635 2.519 2.541 219,459 -0.07(-2.52%)
Feb 14, 2001 2.623 2.623 2.599 2.607 25,345 -0.02(-0.91%)
Feb 13, 2001 2.610 2.668 2.610 2.631 36,377 +0.01(+0.57%)
Feb 12, 2001 2.586 2.616 2.586 2.616 97,802 +0.01(+0.29%)
Feb 09, 2001 2.610 2.631 2.608 2.608 79,613 -0.01(-0.23%)
Feb 08, 2001 2.653 2.653 2.613 2.614 50,392 -0.04(-1.46%)
Feb 07, 2001 2.594 2.661 2.571 2.653 58,144 +0.05(+2.01%)
Feb 06, 2001 2.605 2.631 2.594 2.601 64,108 +0.01(+0.40%)
Feb 05, 2001 2.579 2.591 2.567 2.591 27,432 +0.01(+0.46%)
Feb 02, 2001 2.625 2.625 2.576 2.579 32,799 -0.02(-0.92%)
Feb 01, 2001 2.631 2.631 2.564 2.602 24,152 -0.02(-0.80%)
Jan 31, 2001 2.594 2.646 2.594 2.623 90,944 +0.03(+1.27%)
Jan 30, 2001 2.586 2.594 2.579 2.591 75,439 +0.01(+0.46%)
Jan 29, 2001 2.579 2.598 2.553 2.579 341,414 -0.01(-0.43%)
Jan 26, 2001 2.646 2.646 2.580 2.590 53,672 -0.07(-2.46%)
Jan 25, 2001 2.674 2.683 2.636 2.655 67,090 -0.02(-0.70%)
Jan 24, 2001 2.851 2.860 2.674 2.674 144,616 -0.20(-6.82%)
Jan 23, 2001 2.851 2.869 2.823 2.869 34,588 +0.02(+0.65%)
Jan 22, 2001 2.851 2.851 2.851 2.851 105,555 +0.00(+0.00%)
Jan 19, 2001 2.879 2.879 2.851 2.851 21,170 -0.05(-1.61%)
Jan 18, 2001 2.897 2.897 2.869 2.897 23,854 +0.02(+0.65%)
Jan 17, 2001 2.897 2.907 2.860 2.879 77,824 -0.02(-0.64%)
Jan 16, 2001 2.888 2.916 2.851 2.897 107,344 -0.02(-0.64%)
Jan 12, 2001 2.888 2.953 2.879 2.916 131,496 +0.01(+0.32%)
Jan 11, 2001 2.981 2.990 2.888 2.907 163,998 -0.09(-3.11%)
Jan 10, 2001 2.962 3.018 2.962 3.000 211,706 +0.05(+1.58%)
Jan 09, 2001 2.897 2.962 2.888 2.953 84,682 +0.06(+1.93%)
Jan 08, 2001 2.944 2.944 2.869 2.897 54,268 -0.07(-2.20%)
Jan 05, 2001 2.953 2.962 2.888 2.962 116,289 +0.01(+0.32%)
Jan 04, 2001 2.972 2.972 2.925 2.953 131,496 -0.02(-0.63%)
Jan 03, 2001 2.962 3.009 2.944 2.972 115,096 +0.02(+0.63%)
Jan 02, 2001 3.065 3.084 2.934 2.953 219,459 -0.11(-3.65%)
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%)
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.