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 (%)
Mar 30, 2001 2.430 2.445 2.422 2.445 130,597 +0.01(+0.31%)
Mar 29, 2001 2.503 2.503 2.436 2.437 104,657 -0.07(-2.62%)
Mar 28, 2001 2.549 2.555 2.498 2.503 73,945 -0.02(-0.65%)
Mar 27, 2001 2.519 2.519 2.519 2.519 1,422,264 +0.00(+0.18%)
Mar 26, 2001 2.507 2.515 2.489 2.515 604,686 +0.02(+0.66%)
Mar 23, 2001 2.530 2.541 2.489 2.498 130,001 -0.03(-1.00%)
Mar 22, 2001 2.527 2.528 2.504 2.524 99,290 -0.00(-0.12%)
Mar 21, 2001 2.527 2.549 2.519 2.527 104,359 -0.00(-0.06%)
Mar 20, 2001 2.527 2.556 2.524 2.528 96,904 -0.01(-0.23%)
Mar 19, 2001 2.537 2.549 2.527 2.534 271,929 -0.00(-0.06%)
Mar 16, 2001 2.535 2.556 2.535 2.535 149,978 +0.00(+0.06%)
Mar 15, 2001 2.534 2.549 2.534 2.534 66,491 +0.00(+0.00%)
Mar 14, 2001 2.534 2.570 2.534 2.534 138,648 -0.01(-0.29%)
Mar 13, 2001 2.589 2.589 2.541 2.541 252,847 -0.05(-1.79%)
Mar 12, 2001 2.653 2.653 2.588 2.588 40,849 -0.09(-3.34%)
Mar 09, 2001 2.698 2.698 2.676 2.677 26,537 -0.02(-0.77%)
Mar 08, 2001 2.698 2.720 2.698 2.698 35,780 -0.01(-0.28%)
Mar 07, 2001 2.668 2.705 2.638 2.705 105,253 +0.04(+1.40%)
Mar 06, 2001 2.728 2.728 2.586 2.668 244,200 -0.13(-4.79%)
Mar 05, 2001 2.847 2.868 2.802 2.802 23,257 -0.04(-1.57%)
Mar 02, 2001 2.832 2.854 2.832 2.847 34,289 +0.01(+0.53%)
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.