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

Applied Industrial Technologies (NY: AIT )

195.72 +0.98 (+0.50%)
Official Closing Price Updated: 6:30 PM EDT, May 14, 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 (%)
May 30, 2003 2.862 2.862 2.825 2.854 155,052 +0.00(+0.16%)
May 29, 2003 2.839 2.854 2.832 2.850 149,685 +0.02(+0.74%)
May 28, 2003 2.817 2.853 2.817 2.829 76,333 +0.02(+0.69%)
May 27, 2003 2.820 2.845 2.787 2.810 94,820 -0.00(-0.16%)
May 23, 2003 2.825 2.833 2.789 2.814 87,664 -0.02(-0.63%)
May 22, 2003 2.772 2.851 2.772 2.832 169,663 +0.07(+2.43%)
May 21, 2003 2.780 2.802 2.765 2.765 107,344 -0.01(-0.27%)
May 20, 2003 2.774 2.804 2.765 2.772 190,536 -0.00(-0.05%)
May 19, 2003 2.780 2.810 2.753 2.774 140,144 +0.00(+0.05%)
May 16, 2003 2.848 2.854 2.772 2.772 360,498 -0.08(-2.67%)
May 15, 2003 2.841 2.860 2.832 2.848 139,845 -0.01(-0.21%)
May 14, 2003 2.856 2.877 2.838 2.854 161,314 +0.03(+1.00%)
May 13, 2003 2.825 2.847 2.817 2.826 173,838 -0.02(-0.84%)
May 12, 2003 2.865 2.866 2.848 2.850 75,439 -0.01(-0.42%)
May 09, 2003 2.863 2.868 2.851 2.862 154,754 +0.00(+0.00%)
May 08, 2003 2.868 2.880 2.839 2.862 370,934 -0.01(-0.21%)
May 07, 2003 2.757 2.875 2.757 2.868 263,590 +0.10(+3.72%)
May 06, 2003 2.768 2.768 2.720 2.765 671,200 +0.01(+0.27%)
May 05, 2003 2.780 2.787 2.750 2.757 177,118 -0.01(-0.48%)
May 02, 2003 2.705 2.771 2.705 2.771 239,139 +0.01(+0.54%)
Apr 30, 2003 2.810 2.811 2.743 2.756 152,071 -0.06(-2.12%)
Apr 29, 2003 2.817 2.832 2.813 2.816 232,281 -0.02(-0.58%)
Apr 28, 2003 2.789 2.833 2.787 2.832 208,725 +0.04(+1.60%)
Apr 25, 2003 2.772 2.802 2.763 2.787 227,808 +0.01(+0.54%)
Apr 24, 2003 2.869 2.871 2.772 2.772 192,623 -0.11(-3.68%)
Apr 23, 2003 2.814 2.904 2.802 2.878 421,028 +0.08(+2.77%)
Apr 22, 2003 2.832 2.832 2.795 2.801 171,154 -0.07(-2.39%)
Apr 21, 2003 2.735 2.869 2.732 2.869 504,518 +0.15(+5.36%)
Apr 17, 2003 2.757 2.757 2.708 2.723 485,733 -0.03(-0.98%)
Apr 16, 2003 2.668 2.755 2.635 2.750 241,822 +0.09(+3.30%)
Apr 15, 2003 2.698 2.698 2.634 2.662 33,694 -0.03(-1.00%)
Apr 14, 2003 2.650 2.689 2.634 2.689 52,479 +0.08(+2.91%)
Apr 11, 2003 2.653 2.676 2.583 2.613 50,392 -0.04(-1.35%)
Apr 10, 2003 2.596 2.653 2.589 2.649 31,308 +0.05(+2.07%)
Apr 09, 2003 2.638 2.653 2.594 2.595 121,955 -0.05(-1.86%)
Apr 08, 2003 2.722 2.735 2.644 2.644 71,562 -0.08(-2.85%)
Apr 07, 2003 2.668 2.744 2.668 2.722 136,267 +0.07(+2.58%)
Apr 04, 2003 2.594 2.683 2.594 2.653 147,300 +0.07(+2.83%)
Apr 03, 2003 2.602 2.608 2.561 2.580 53,075 -0.01(-0.57%)
Apr 02, 2003 2.558 2.617 2.558 2.595 80,508 +0.07(+2.96%)
Apr 01, 2003 2.483 2.547 2.474 2.520 54,864 +0.03(+1.20%)
Mar 31, 2003 2.520 2.531 2.482 2.491 135,373 -0.04(-1.76%)
Mar 28, 2003 2.512 2.562 2.504 2.535 132,987 +0.01(+0.53%)
Mar 27, 2003 2.497 2.526 2.476 2.522 90,646 +0.03(+1.01%)
Mar 26, 2003 2.541 2.541 2.476 2.497 82,297 -0.06(-2.33%)
Mar 25, 2003 2.422 2.562 2.422 2.556 114,202 +0.13(+5.54%)
Mar 24, 2003 2.608 2.608 2.415 2.422 225,124 -0.21(-8.14%)
Mar 21, 2003 2.623 2.659 2.595 2.637 102,573 +0.01(+0.51%)
Mar 20, 2003 2.559 2.623 2.558 2.623 89,453 +0.06(+2.21%)
Mar 19, 2003 2.594 2.594 2.547 2.567 77,228 -0.03(-1.03%)
Mar 18, 2003 2.531 2.598 2.531 2.594 68,581 +0.06(+2.17%)
Mar 17, 2003 2.422 2.538 2.422 2.538 98,697 +0.08(+3.21%)
Mar 14, 2003 2.407 2.470 2.404 2.459 68,879 +0.06(+2.48%)
Mar 13, 2003 2.385 2.409 2.374 2.400 58,741 +0.03(+1.13%)
Mar 12, 2003 2.377 2.382 2.340 2.373 76,035 -0.01(-0.50%)
Mar 11, 2003 2.395 2.422 2.370 2.385 104,660 +0.02(+0.88%)
Mar 10, 2003 2.370 2.413 2.361 2.364 69,177 -0.01(-0.63%)
Mar 07, 2003 2.355 2.388 2.355 2.379 134,478 +0.02(+0.88%)
Mar 06, 2003 2.385 2.388 2.357 2.358 65,002 -0.03(-1.12%)
Mar 05, 2003 2.340 2.398 2.330 2.385 197,096 +0.04(+1.91%)
Mar 04, 2003 2.398 2.398 2.340 2.340 132,093 -0.06(-2.48%)
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.