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 (%)
Jul 30, 2004 4.720 4.765 4.670 4.765 150,282 +0.03(+0.63%)
Jul 29, 2004 4.695 4.735 4.636 4.735 162,507 +0.03(+0.70%)
Jul 28, 2004 4.718 4.738 4.636 4.703 155,649 +0.00(+0.03%)
Jul 27, 2004 4.634 4.701 4.600 4.701 295,196 +0.07(+1.45%)
Jul 26, 2004 4.636 4.640 4.603 4.634 166,980 +0.00(+0.00%)
Jul 23, 2004 4.665 4.665 4.613 4.634 198,885 -0.03(-0.67%)
Jul 22, 2004 4.794 4.828 4.658 4.665 483,049 -0.14(-2.98%)
Jul 21, 2004 4.911 4.919 4.792 4.808 363,778 -0.07(-1.44%)
Jul 20, 2004 4.800 4.880 4.770 4.879 337,538 +0.13(+2.80%)
Jul 19, 2004 4.770 4.770 4.621 4.746 602,022 +0.26(+5.71%)
Jul 16, 2004 4.513 4.516 4.434 4.489 245,401 +0.00(+0.00%)
Jul 15, 2004 4.434 4.509 4.434 4.489 138,951 +0.06(+1.24%)
Jul 14, 2004 4.381 4.449 4.369 4.434 179,205 +0.05(+1.19%)
Jul 13, 2004 4.427 4.489 4.360 4.382 206,041 -0.01(-0.20%)
Jul 12, 2004 4.397 4.442 4.379 4.391 257,328 -0.01(-0.14%)
Jul 09, 2004 4.330 4.501 4.330 4.397 253,451 +0.10(+2.25%)
Jul 08, 2004 4.478 4.512 4.297 4.300 327,400 -0.17(-3.83%)
Jul 07, 2004 4.475 4.512 4.451 4.472 351,552 +0.03(+0.60%)
Jul 06, 2004 4.487 4.515 4.445 4.445 197,096 -0.04(-0.93%)
Jul 02, 2004 4.448 4.516 4.431 4.487 137,460 +0.05(+1.21%)
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.