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 (%)
Oct 29, 2004 5.657 5.724 5.506 5.545 445,464 -0.10(-1.85%)
Oct 28, 2004 5.515 5.649 5.493 5.649 171,148 +0.11(+1.94%)
Oct 27, 2004 5.515 5.582 5.508 5.542 479,157 +0.04(+0.76%)
Oct 26, 2004 5.524 5.575 5.500 5.500 573,676 -0.01(-0.16%)
Oct 25, 2004 5.381 5.567 5.381 5.509 592,461 +0.14(+2.67%)
Oct 22, 2004 5.381 5.463 5.366 5.366 334,247 -0.03(-0.58%)
Oct 21, 2004 5.150 5.414 5.142 5.397 354,522 +0.25(+4.80%)
Oct 20, 2004 5.098 5.177 4.973 5.150 589,777 +0.05(+1.02%)
Oct 19, 2004 5.366 5.411 5.008 5.098 723,357 -0.30(-5.52%)
Oct 18, 2004 5.456 5.485 5.371 5.396 313,375 -0.05(-0.88%)
Oct 15, 2004 5.277 5.479 5.268 5.444 305,324 +0.15(+2.82%)
Oct 14, 2004 5.409 5.409 5.292 5.295 318,146 -0.11(-2.09%)
Oct 13, 2004 5.450 5.457 5.359 5.408 320,233 -0.03(-0.49%)
Oct 12, 2004 5.433 5.470 5.399 5.435 104,359 -0.02(-0.38%)
Oct 11, 2004 5.479 5.488 5.329 5.456 350,646 -0.02(-0.44%)
Oct 08, 2004 5.526 5.526 5.457 5.479 215,277 -0.04(-0.81%)
Oct 07, 2004 5.545 5.545 5.470 5.524 283,856 -0.02(-0.38%)
Oct 06, 2004 5.476 5.545 5.421 5.545 178,006 +0.07(+1.22%)
Oct 05, 2004 5.429 5.478 5.339 5.478 285,943 +0.04(+0.66%)
Oct 04, 2004 5.456 5.500 5.426 5.442 381,059 -0.01(-0.11%)
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.