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 (%)
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%)
Jul 01, 2004 4.501 4.530 4.418 4.433 97,504 -0.06(-1.26%)
Jun 30, 2004 4.509 4.522 4.469 4.489 172,049 -0.02(-0.43%)
Jun 29, 2004 4.494 4.524 4.457 4.509 227,212 +0.03(+0.60%)
Jun 28, 2004 4.336 4.494 4.329 4.482 381,668 +0.16(+3.69%)
Jun 25, 2004 4.354 4.370 4.293 4.323 319,051 -0.02(-0.38%)
Jun 24, 2004 4.424 4.457 4.300 4.339 243,015 -0.08(-1.92%)
Jun 23, 2004 4.349 4.449 4.293 4.424 256,135 +0.08(+1.82%)
Jun 22, 2004 4.330 4.366 4.203 4.345 265,080 +0.04(+0.90%)
Jun 21, 2004 4.434 4.434 4.306 4.306 264,186 -0.11(-2.47%)
Jun 18, 2004 4.396 4.455 4.390 4.415 415,959 +0.03(+0.58%)
Jun 17, 2004 4.285 4.397 4.235 4.390 289,233 +0.13(+2.97%)
Jun 16, 2004 4.252 4.285 4.236 4.263 215,881 +0.05(+1.13%)
Jun 15, 2004 4.272 4.314 4.200 4.215 683,425 -0.02(-0.46%)
Jun 14, 2004 4.032 4.266 4.010 4.235 907,954 +0.20(+5.03%)
Jun 10, 2004 4.056 4.100 3.989 4.032 210,812 -0.04(-1.10%)
Jun 09, 2004 4.099 4.106 4.063 4.077 113,009 -0.02(-0.55%)
Jun 08, 2004 4.020 4.106 4.020 4.099 165,489 +0.07(+1.85%)
Jun 07, 2004 3.950 4.024 3.948 4.024 182,187 +0.06(+1.43%)
Jun 04, 2004 3.987 4.007 3.935 3.968 114,798 -0.01(-0.23%)
Jun 03, 2004 4.008 4.024 3.962 3.977 189,343 -0.04(-0.96%)
Jun 02, 2004 4.027 4.092 4.002 4.015 202,761 +0.00(+0.07%)
Jun 01, 2004 3.987 4.024 3.984 4.013 167,278 +0.03(+0.64%)
May 28, 2004 3.972 4.010 3.935 3.987 148,791 +0.03(+0.79%)
May 27, 2004 3.987 4.020 3.923 3.956 146,703 -0.03(-0.71%)
May 26, 2004 3.986 3.987 3.919 3.984 93,926 -0.01(-0.15%)
May 25, 2004 3.868 3.990 3.840 3.990 152,667 +0.15(+3.88%)
May 24, 2004 3.823 3.881 3.823 3.841 134,478 +0.03(+0.86%)
May 21, 2004 3.822 3.822 3.776 3.808 274,920 -0.01(-0.20%)
May 20, 2004 3.744 3.872 3.744 3.816 206,339 +0.07(+1.91%)
May 19, 2004 3.816 3.838 3.723 3.744 303,545 -0.06(-1.68%)
May 18, 2004 3.741 3.808 3.697 3.808 175,030 +0.04(+1.07%)
May 17, 2004 3.892 3.905 3.749 3.768 165,191 -0.12(-3.18%)
May 14, 2004 3.875 3.948 3.810 3.892 195,008 -0.02(-0.49%)
May 13, 2004 3.831 3.926 3.826 3.911 412,381 +0.08(+2.18%)
May 12, 2004 3.849 3.849 3.741 3.828 137,162 -0.02(-0.54%)
May 11, 2004 3.801 3.890 3.801 3.849 197,096 +0.08(+2.14%)
May 10, 2004 3.786 3.823 3.708 3.768 289,233 -0.02(-0.63%)
May 07, 2004 3.965 3.969 3.792 3.792 127,322 -0.18(-4.54%)
May 06, 2004 3.938 3.998 3.814 3.972 190,834 +0.03(+0.87%)
May 05, 2004 4.060 4.060 3.938 3.938 175,925 -0.12(-3.01%)
May 04, 2004 3.868 4.060 3.868 4.060 321,138 +0.19(+4.97%)
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.