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, 2005 10.18 10.25 10.13 10.21 347,477 -0.05(-0.52%)
May 27, 2005 10.21 10.38 10.17 10.26 349,664 +0.02(+0.23%)
May 26, 2005 10.05 10.34 10.05 10.24 360,398 +0.22(+2.24%)
May 25, 2005 10.24 10.24 9.950 10.01 220,254 -0.22(-2.16%)
May 24, 2005 10.33 10.33 10.05 10.24 285,655 -0.09(-0.88%)
May 23, 2005 10.06 10.39 10.06 10.33 373,717 +0.21(+2.05%)
May 20, 2005 10.05 10.16 9.910 10.12 295,395 +0.07(+0.67%)
May 19, 2005 10.34 10.34 9.994 10.05 401,944 -0.29(-2.79%)
May 18, 2005 9.907 10.35 9.907 10.34 414,866 +0.47(+4.72%)
May 17, 2005 9.766 9.981 9.625 9.873 244,307 -0.03(-0.27%)
May 16, 2005 9.484 9.910 9.484 9.900 243,910 +0.40(+4.20%)
May 13, 2005 9.602 9.612 9.427 9.501 268,360 -0.13(-1.32%)
May 12, 2005 9.675 9.779 9.625 9.628 238,344 -0.05(-0.49%)
May 11, 2005 9.739 9.742 9.491 9.675 237,151 -0.09(-0.93%)
May 10, 2005 9.810 9.887 9.642 9.766 318,653 -0.03(-0.34%)
May 09, 2005 9.994 10.06 9.595 9.799 296,190 -0.23(-2.27%)
May 06, 2005 9.753 10.11 9.706 10.03 415,263 +0.31(+3.17%)
May 05, 2005 9.836 9.850 9.625 9.719 254,247 -0.11(-1.09%)
May 04, 2005 9.417 9.853 9.394 9.826 289,034 +0.44(+4.72%)
May 03, 2005 9.508 9.608 9.343 9.384 240,928 -0.16(-1.72%)
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.