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 (%)
Jul 31, 2001 2.661 2.676 2.556 2.556 46,814 -0.10(-3.65%)
Jul 30, 2001 2.608 2.661 2.598 2.653 62,021 +0.00(+0.00%)
Jul 27, 2001 2.664 2.681 2.653 2.653 146,703 -0.01(-0.28%)
Jul 26, 2001 2.652 2.661 2.652 2.661 205,743 -0.02(-0.72%)
Jul 25, 2001 2.577 2.680 2.577 2.680 22,363 +0.10(+3.93%)
Jul 24, 2001 2.752 2.752 2.541 2.579 67,090 -0.18(-6.49%)
Jul 23, 2001 2.732 2.780 2.732 2.757 110,326 +0.03(+1.15%)
Jul 20, 2001 2.661 2.728 2.653 2.726 203,357 +0.06(+2.41%)
Jul 19, 2001 2.661 2.668 2.646 2.662 50,094 +0.01(+0.39%)
Jul 18, 2001 2.805 2.805 2.638 2.652 177,118 -0.15(-5.22%)
Jul 17, 2001 2.725 2.798 2.704 2.798 28,923 +0.07(+2.68%)
Jul 16, 2001 2.737 2.752 2.720 2.725 43,832 -0.03(-0.98%)
Jul 13, 2001 2.713 2.757 2.713 2.752 30,712 +0.04(+1.43%)
Jul 12, 2001 2.713 2.719 2.710 2.713 38,763 +0.01(+0.28%)
Jul 11, 2001 2.771 2.771 2.705 2.705 28,923 -0.07(-2.37%)
Jul 10, 2001 2.731 2.789 2.731 2.771 40,254 +0.03(+1.14%)
Jul 09, 2001 2.722 2.740 2.671 2.740 56,653 +0.01(+0.27%)
Jul 06, 2001 2.781 2.781 2.732 2.732 25,643 -0.04(-1.29%)
Jul 05, 2001 2.801 2.844 2.768 2.768 87,068 -0.05(-1.80%)
Jul 03, 2001 2.807 2.823 2.793 2.819 29,519 +0.01(+0.27%)
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.