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 (%)
Apr 30, 2003 2.810 2.811 2.743 2.756 152,071 -0.06(-2.12%)
Apr 29, 2003 2.817 2.832 2.813 2.816 232,281 -0.02(-0.58%)
Apr 28, 2003 2.789 2.833 2.787 2.832 208,725 +0.04(+1.60%)
Apr 25, 2003 2.772 2.802 2.763 2.787 227,808 +0.01(+0.54%)
Apr 24, 2003 2.869 2.871 2.772 2.772 192,623 -0.11(-3.68%)
Apr 23, 2003 2.814 2.904 2.802 2.878 421,028 +0.08(+2.77%)
Apr 22, 2003 2.832 2.832 2.795 2.801 171,154 -0.07(-2.39%)
Apr 21, 2003 2.735 2.869 2.732 2.869 504,518 +0.15(+5.36%)
Apr 17, 2003 2.757 2.757 2.708 2.723 485,733 -0.03(-0.98%)
Apr 16, 2003 2.668 2.755 2.635 2.750 241,822 +0.09(+3.30%)
Apr 15, 2003 2.698 2.698 2.634 2.662 33,694 -0.03(-1.00%)
Apr 14, 2003 2.650 2.689 2.634 2.689 52,479 +0.08(+2.91%)
Apr 11, 2003 2.653 2.676 2.583 2.613 50,392 -0.04(-1.35%)
Apr 10, 2003 2.596 2.653 2.589 2.649 31,308 +0.05(+2.07%)
Apr 09, 2003 2.638 2.653 2.594 2.595 121,955 -0.05(-1.86%)
Apr 08, 2003 2.722 2.735 2.644 2.644 71,562 -0.08(-2.85%)
Apr 07, 2003 2.668 2.744 2.668 2.722 136,267 +0.07(+2.58%)
Apr 04, 2003 2.594 2.683 2.594 2.653 147,300 +0.07(+2.83%)
Apr 03, 2003 2.602 2.608 2.561 2.580 53,075 -0.01(-0.57%)
Apr 02, 2003 2.558 2.617 2.558 2.595 80,508 +0.07(+2.96%)
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.