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 (%)
Feb 28, 2005 9.599 9.729 9.458 9.498 346,670 -0.11(-1.19%)
Feb 25, 2005 9.374 9.642 9.257 9.612 347,267 +0.20(+2.14%)
Feb 24, 2005 9.240 9.411 8.924 9.411 306,517 +0.19(+2.04%)
Feb 23, 2005 9.240 9.441 9.072 9.223 346,670 +0.03(+0.29%)
Feb 22, 2005 9.733 9.743 9.069 9.196 324,407 -0.54(-5.51%)
Feb 18, 2005 9.817 9.827 9.659 9.733 197,188 -0.08(-0.82%)
Feb 17, 2005 9.964 9.971 9.773 9.813 320,829 -0.15(-1.51%)
Feb 16, 2005 9.763 10.07 9.726 9.964 323,214 +0.20(+2.06%)
Feb 15, 2005 9.763 9.847 9.693 9.763 245,094 -0.00(-0.03%)
Feb 14, 2005 9.625 9.793 9.622 9.766 254,238 +0.02(+0.24%)
Feb 11, 2005 9.414 9.817 9.320 9.743 307,113 +0.20(+2.15%)
Feb 10, 2005 9.474 9.599 9.324 9.538 261,593 +0.11(+1.17%)
Feb 09, 2005 9.837 9.840 9.424 9.428 225,018 -0.41(-4.13%)
Feb 08, 2005 9.843 9.978 9.827 9.833 247,678 -0.01(-0.10%)
Feb 07, 2005 9.830 9.914 9.736 9.843 223,427 +0.01(+0.14%)
Feb 04, 2005 9.542 9.860 9.515 9.830 267,755 +0.23(+2.45%)
Feb 03, 2005 9.575 9.672 9.387 9.595 209,513 +0.07(+0.74%)
Feb 02, 2005 9.407 9.656 9.357 9.525 334,346 +0.07(+0.78%)
Feb 01, 2005 9.592 9.723 9.411 9.451 439,500 -0.25(-2.63%)
Jan 31, 2005 9.340 9.753 9.340 9.706 403,322 +0.40(+4.29%)
Jan 28, 2005 9.407 9.518 9.136 9.307 353,628 -0.07(-0.75%)
Jan 27, 2005 9.391 9.491 9.260 9.377 311,288 -0.08(-0.85%)
Jan 26, 2005 9.357 9.458 9.273 9.458 351,242 +0.11(+1.22%)
Jan 25, 2005 9.223 9.605 9.223 9.344 361,380 +0.17(+1.90%)
Jan 24, 2005 9.478 9.508 9.146 9.169 299,162 -0.29(-3.08%)
Jan 21, 2005 9.478 9.595 9.424 9.461 352,037 -0.02(-0.18%)
Jan 20, 2005 9.625 9.625 9.357 9.478 468,920 -0.15(-1.53%)
Jan 19, 2005 9.693 9.884 9.575 9.625 670,283 -0.07(-0.73%)
Jan 18, 2005 9.200 10.06 9.119 9.696 1,400,001 +0.54(+5.90%)
Jan 14, 2005 8.391 9.156 8.368 9.156 1,893,172 +1.38(+17.77%)
Jan 13, 2005 7.875 8.016 7.640 7.774 701,491 -0.07(-0.94%)
Jan 12, 2005 7.915 7.952 7.663 7.848 449,042 -0.07(-0.85%)
Jan 11, 2005 8.150 8.254 7.898 7.915 418,430 -0.26(-3.24%)
Jan 10, 2005 7.781 8.301 7.771 8.180 588,585 +0.17(+2.09%)
Jan 07, 2005 8.334 8.338 8.012 8.012 448,843 -0.27(-3.28%)
Jan 06, 2005 8.368 8.502 8.234 8.284 303,734 +0.06(+0.69%)
Jan 05, 2005 8.532 8.532 8.227 8.227 346,472 -0.30(-3.50%)
Jan 04, 2005 8.720 8.753 8.455 8.525 357,007 -0.17(-2.00%)
Jan 03, 2005 9.166 9.166 8.576 8.700 858,527 -0.49(-5.33%)
Dec 31, 2004 9.216 9.233 9.102 9.189 323,413 -0.01(-0.07%)
Dec 30, 2004 9.223 9.257 9.055 9.196 515,036 -0.05(-0.58%)
Dec 29, 2004 9.964 9.964 9.129 9.250 944,797 -0.71(-7.14%)
Dec 28, 2004 9.796 10.02 9.451 9.961 1,009,400 +0.16(+1.68%)
Dec 27, 2004 10.10 10.13 9.796 9.796 270,737 -0.29(-2.89%)
Dec 23, 2004 10.01 10.16 9.773 10.09 248,076 +0.08(+0.77%)
Dec 22, 2004 10.33 10.33 9.773 10.01 514,241 -0.32(-3.05%)
Dec 21, 2004 10.13 10.73 10.13 10.33 552,804 +0.24(+2.43%)
Dec 20, 2004 9.880 10.13 9.800 10.08 249,666 +3.49(+53.02%)
Dec 17, 2004 6.693 6.693 6.515 6.588 330,967 -0.12(-1.82%)
Dec 16, 2004 6.641 6.711 6.563 6.711 586,796 +0.05(+0.81%)
Dec 15, 2004 6.463 6.679 6.454 6.657 214,681 +0.19(+3.00%)
Dec 14, 2004 6.499 6.499 6.402 6.463 340,508 -0.05(-0.82%)
Dec 13, 2004 6.454 6.524 6.357 6.517 231,677 +0.06(+0.85%)
Dec 10, 2004 6.462 6.481 6.360 6.462 153,556 -0.02(-0.25%)
Dec 09, 2004 6.459 6.521 6.320 6.478 226,608 +0.02(+0.32%)
Dec 08, 2004 6.380 6.481 6.380 6.457 372,412 +0.09(+1.45%)
Dec 07, 2004 6.409 6.606 6.357 6.365 369,729 -0.04(-0.60%)
Dec 06, 2004 6.484 6.486 6.351 6.404 305,026 -0.08(-1.24%)
Dec 03, 2004 6.521 6.623 6.484 6.484 288,329 -0.04(-0.57%)
Dec 02, 2004 6.629 6.715 6.503 6.521 431,748 -0.11(-1.60%)
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.