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 10.21 347,465 -0.05(-0.52%)
May 27, 2005 10.21 10.38 10.17 10.26 349,652 +0.02(+0.23%)
May 26, 2005 10.05 10.34 10.05 10.24 360,386 +0.22(+2.24%)
May 25, 2005 10.24 10.24 9.951 10.01 220,247 -0.22(-2.16%)
May 24, 2005 10.33 10.33 10.05 10.24 285,645 -0.09(-0.88%)
May 23, 2005 10.06 10.39 10.06 10.33 373,704 +0.21(+2.06%)
May 20, 2005 10.05 10.16 9.911 10.12 295,385 +0.07(+0.67%)
May 19, 2005 10.34 10.34 9.994 10.05 401,931 -0.29(-2.79%)
May 18, 2005 9.907 10.35 9.907 10.34 414,852 +0.47(+4.72%)
May 17, 2005 9.766 9.981 9.625 9.874 244,299 -0.03(-0.27%)
May 16, 2005 9.485 9.911 9.485 9.900 243,902 +0.40(+4.20%)
May 13, 2005 9.602 9.612 9.428 9.501 268,351 -0.13(-1.32%)
May 12, 2005 9.676 9.780 9.625 9.629 238,336 -0.05(-0.49%)
May 11, 2005 9.739 9.743 9.491 9.676 237,143 -0.09(-0.93%)
May 10, 2005 9.810 9.887 9.642 9.766 318,643 -0.03(-0.34%)
May 09, 2005 9.994 10.06 9.595 9.800 296,180 -0.23(-2.27%)
May 06, 2005 9.753 10.11 9.706 10.03 415,249 +0.31(+3.17%)
May 05, 2005 9.837 9.850 9.625 9.719 254,238 -0.11(-1.09%)
May 04, 2005 9.417 9.854 9.394 9.827 289,024 +0.44(+4.72%)
May 03, 2005 9.508 9.609 9.344 9.384 240,920 -0.16(-1.72%)
May 02, 2005 9.407 9.605 9.407 9.548 208,320 +0.19(+2.04%)
Apr 29, 2005 9.424 9.609 9.277 9.357 333,352 +0.06(+0.61%)
Apr 28, 2005 9.474 9.615 9.297 9.300 306,318 -0.26(-2.70%)
Apr 27, 2005 9.518 9.713 9.391 9.558 384,836 +0.04(+0.42%)
Apr 26, 2005 9.786 9.790 9.324 9.518 549,624 -0.35(-3.57%)
Apr 25, 2005 8.770 9.890 8.737 9.870 812,808 +1.23(+14.29%)
Apr 22, 2005 9.340 9.340 8.458 8.636 447,253 -0.70(-7.51%)
Apr 21, 2005 8.888 9.401 8.703 9.337 497,544 +1.04(+12.48%)
Apr 20, 2005 8.686 8.710 8.301 8.301 247,281 -0.37(-4.29%)
Apr 19, 2005 8.586 8.770 8.576 8.673 332,955 +0.08(+0.98%)
Apr 18, 2005 8.368 8.649 8.301 8.589 353,429 +0.36(+4.32%)
Apr 15, 2005 8.529 8.529 8.116 8.234 373,307 -0.30(-3.46%)
Apr 14, 2005 8.820 8.857 8.529 8.529 331,563 -0.30(-3.42%)
Apr 13, 2005 9.122 9.139 8.817 8.831 140,536 -0.28(-3.06%)
Apr 12, 2005 8.904 9.159 8.787 9.109 285,645 +0.16(+1.84%)
Apr 11, 2005 9.079 9.116 8.945 8.945 215,079 -0.13(-1.48%)
Apr 08, 2005 9.340 9.350 9.072 9.079 169,956 -0.30(-3.22%)
Apr 07, 2005 9.257 9.471 9.166 9.381 191,026 +0.16(+1.71%)
Apr 06, 2005 9.374 9.542 9.223 9.223 196,990 -0.12(-1.26%)
Apr 05, 2005 9.189 9.374 9.189 9.340 213,488 +0.18(+2.01%)
Apr 04, 2005 9.072 9.233 8.924 9.156 212,296 +0.04(+0.44%)
Apr 01, 2005 9.156 9.173 8.938 9.116 209,314 -0.01(-0.07%)
Mar 31, 2005 9.169 9.203 9.035 9.122 236,944 -0.05(-0.51%)
Mar 30, 2005 8.888 9.173 8.888 9.169 324,407 +0.31(+3.48%)
Mar 29, 2005 9.273 9.273 8.844 8.861 427,375 -0.41(-4.45%)
Mar 28, 2005 9.474 9.474 9.270 9.273 129,802 -0.20(-2.12%)
Mar 24, 2005 9.290 9.575 9.257 9.474 300,156 +0.23(+2.50%)
Mar 23, 2005 9.407 9.407 9.149 9.243 294,590 -0.25(-2.62%)
Mar 22, 2005 9.424 9.632 9.414 9.491 264,773 +0.10(+1.07%)
Mar 21, 2005 9.458 9.458 9.324 9.391 266,364 -0.09(-0.96%)
Mar 18, 2005 9.538 9.562 9.364 9.481 393,383 -0.05(-0.56%)
Mar 17, 2005 9.508 9.568 9.444 9.535 105,750 +0.04(+0.46%)
Mar 16, 2005 9.625 9.676 9.448 9.491 153,656 -0.17(-1.80%)
Mar 15, 2005 9.760 9.867 9.589 9.666 242,709 -0.03(-0.28%)
Mar 14, 2005 9.713 9.743 9.558 9.693 217,861 -0.02(-0.21%)
Mar 11, 2005 9.474 9.716 9.474 9.713 153,059 +0.25(+2.62%)
Mar 10, 2005 9.807 9.817 9.458 9.464 139,741 -0.41(-4.14%)
Mar 09, 2005 9.877 9.971 9.776 9.874 189,237 -0.05(-0.47%)
Mar 08, 2005 9.810 9.967 9.676 9.921 297,572 +0.11(+1.13%)
Mar 07, 2005 9.860 9.911 9.786 9.810 260,798 -0.12(-1.18%)
Mar 04, 2005 9.760 10.01 9.753 9.927 197,188 +0.19(+1.93%)
Mar 03, 2005 9.609 9.790 9.575 9.739 247,082 +0.14(+1.43%)
Mar 02, 2005 9.474 9.760 9.474 9.602 194,406 -0.16(-1.61%)
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.