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 (%)
May 31, 2001 2.653 2.725 2.649 2.698 123,147 +0.05(+1.97%)
May 30, 2001 2.643 2.658 2.631 2.646 65,897 +0.00(+0.11%)
May 29, 2001 2.638 2.643 2.594 2.643 164,594 +0.00(+0.11%)
May 25, 2001 2.665 2.665 2.640 2.640 30,116 -0.03(-1.12%)
May 24, 2001 2.698 2.701 2.668 2.670 56,653 -0.02(-0.61%)
May 23, 2001 2.737 2.737 2.686 2.686 60,232 -0.05(-1.96%)
May 22, 2001 2.735 2.757 2.708 2.740 41,446 -0.00(-0.11%)
May 21, 2001 2.735 2.743 2.719 2.743 19,381 +0.01(+0.55%)
May 18, 2001 2.772 2.772 2.728 2.728 109,431 -0.07(-2.40%)
May 17, 2001 2.847 2.847 2.795 2.795 71,861 -0.04(-1.57%)
May 16, 2001 2.817 2.860 2.817 2.839 51,883 +0.02(+0.79%)
May 15, 2001 2.802 2.825 2.801 2.817 16,698 +0.03(+1.07%)
May 14, 2001 2.760 2.787 2.760 2.787 38,465 +0.03(+1.03%)
May 11, 2001 2.750 2.769 2.750 2.759 39,061 -0.00(-0.16%)
May 10, 2001 2.763 2.768 2.747 2.763 52,181 +0.01(+0.22%)
May 09, 2001 2.765 2.765 2.743 2.757 26,836 -0.00(-0.16%)
May 08, 2001 2.814 2.814 2.762 2.762 181,292 -0.05(-1.85%)
May 07, 2001 2.802 2.839 2.796 2.814 115,096 +0.00(+0.05%)
May 04, 2001 2.819 2.841 2.811 2.813 59,635 -0.02(-0.74%)
May 03, 2001 2.850 2.860 2.832 2.833 115,395 -0.01(-0.26%)
May 02, 2001 2.839 2.844 2.832 2.841 70,370 +0.00(+0.05%)
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.