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

Applied Industrial Technologies (NY: AIT )

196.30 -0.56 (-0.28%)
Streaming Delayed Price Updated: 12:05 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 (%)
Jun 29, 2001 2.680 2.825 2.680 2.825 186,355 +0.14(+5.39%)
Jun 28, 2001 2.693 2.693 2.564 2.680 196,493 -0.01(-0.50%)
Jun 27, 2001 2.722 2.752 2.594 2.693 132,983 -0.02(-0.71%)
Jun 26, 2001 2.728 2.728 2.680 2.713 110,322 -0.01(-0.33%)
Jun 25, 2001 2.780 2.780 2.720 2.722 94,817 -0.05(-1.83%)
Jun 22, 2001 2.823 2.828 2.746 2.772 76,033 -0.06(-2.00%)
Jun 21, 2001 2.807 2.829 2.790 2.829 76,629 +0.03(+0.90%)
Jun 20, 2001 2.759 2.804 2.756 2.804 75,138 +0.05(+1.84%)
Jun 19, 2001 2.772 2.772 2.753 2.753 11,330 -0.02(-0.70%)
Jun 18, 2001 2.728 2.777 2.720 2.772 104,955 +0.05(+1.81%)
Jun 15, 2001 2.713 2.741 2.708 2.723 69,175 +0.02(+0.88%)
Jun 14, 2001 2.701 2.728 2.674 2.699 94,221 -0.02(-0.60%)
Jun 13, 2001 2.820 2.825 2.710 2.716 89,152 -0.10(-3.65%)
Jun 12, 2001 2.832 2.837 2.811 2.819 29,518 -0.01(-0.47%)
Jun 11, 2001 2.832 2.843 2.832 2.832 110,024 -0.00(-0.05%)
Jun 08, 2001 2.835 2.847 2.834 2.834 52,775 -0.00(-0.05%)
Jun 07, 2001 2.825 2.838 2.822 2.835 52,179 +0.00(+0.10%)
Jun 06, 2001 2.781 2.832 2.780 2.832 57,844 +0.07(+2.43%)
Jun 05, 2001 2.710 2.765 2.710 2.765 89,152 +0.06(+2.04%)
Jun 04, 2001 2.685 2.714 2.685 2.710 84,978 +0.01(+0.55%)
Jun 01, 2001 2.698 2.702 2.665 2.695 53,372 -0.00(-0.11%)
May 31, 2001 2.653 2.725 2.649 2.698 123,143 +0.05(+1.97%)
May 30, 2001 2.643 2.658 2.631 2.646 65,895 +0.00(+0.11%)
May 29, 2001 2.638 2.643 2.594 2.643 164,589 +0.00(+0.11%)
May 25, 2001 2.665 2.665 2.640 2.640 30,115 -0.03(-1.12%)
May 24, 2001 2.698 2.701 2.668 2.670 56,652 -0.02(-0.61%)
May 23, 2001 2.737 2.737 2.686 2.686 60,230 -0.05(-1.96%)
May 22, 2001 2.735 2.758 2.708 2.740 41,445 -0.00(-0.11%)
May 21, 2001 2.735 2.743 2.719 2.743 19,380 +0.01(+0.55%)
May 18, 2001 2.772 2.772 2.728 2.728 109,427 -0.07(-2.40%)
May 17, 2001 2.847 2.847 2.795 2.795 71,858 -0.04(-1.57%)
May 16, 2001 2.817 2.860 2.817 2.840 51,881 +0.02(+0.79%)
May 15, 2001 2.802 2.825 2.801 2.817 16,697 +0.03(+1.07%)
May 14, 2001 2.761 2.787 2.761 2.787 38,463 +0.03(+1.03%)
May 11, 2001 2.750 2.770 2.750 2.759 39,060 -0.00(-0.16%)
May 10, 2001 2.764 2.768 2.747 2.764 52,179 +0.01(+0.22%)
May 09, 2001 2.765 2.765 2.743 2.758 26,835 -0.00(-0.16%)
May 08, 2001 2.814 2.814 2.762 2.762 181,286 -0.05(-1.85%)
May 07, 2001 2.802 2.840 2.796 2.814 115,093 +0.00(+0.05%)
May 04, 2001 2.819 2.841 2.811 2.813 59,633 -0.02(-0.74%)
May 03, 2001 2.850 2.860 2.832 2.834 115,391 -0.01(-0.26%)
May 02, 2001 2.840 2.844 2.832 2.841 70,367 +0.00(+0.05%)
May 01, 2001 2.817 2.847 2.817 2.840 85,574 +0.02(+0.74%)
Apr 30, 2001 2.832 2.835 2.817 2.819 70,367 +0.09(+3.33%)
Apr 27, 2001 2.689 2.728 2.686 2.728 115,987 +0.05(+1.72%)
Apr 26, 2001 2.698 2.699 2.668 2.682 76,629 -0.02(-0.88%)
Apr 25, 2001 2.683 2.713 2.683 2.705 93,028 +0.02(+0.83%)
Apr 24, 2001 2.701 2.701 2.653 2.683 33,394 -0.02(-0.66%)
Apr 23, 2001 2.705 2.711 2.690 2.701 198,580 -0.01(-0.44%)
Apr 20, 2001 2.606 2.713 2.586 2.713 161,309 +0.11(+4.06%)
Apr 19, 2001 2.594 2.609 2.586 2.607 27,431 +0.01(+0.52%)
Apr 18, 2001 2.594 2.640 2.571 2.594 108,533 +0.01(+0.35%)
Apr 17, 2001 2.534 2.585 2.534 2.585 70,665 +0.06(+2.30%)
Apr 16, 2001 2.519 2.555 2.519 2.527 41,445 +0.02(+0.77%)
Apr 12, 2001 2.437 2.518 2.437 2.507 1,938,991 +0.07(+2.87%)
Apr 11, 2001 2.504 2.512 2.437 2.437 51,583 -0.07(-2.68%)
Apr 10, 2001 2.459 2.534 2.445 2.504 44,725 +0.03(+1.39%)
Apr 09, 2001 2.430 2.471 2.422 2.470 24,151 +0.04(+1.66%)
Apr 06, 2001 2.437 2.437 2.422 2.430 28,027 -0.01(-0.61%)
Apr 05, 2001 2.406 2.445 2.392 2.445 24,449 +0.05(+2.24%)
Apr 04, 2001 2.348 2.392 2.333 2.391 56,353 +0.04(+1.52%)
Apr 03, 2001 2.379 2.379 2.340 2.355 37,271 -0.03(-1.31%)
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.