Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Applied Industrial Technologies (NY: AIT )

196.86 -2.92 (-1.46%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Jan 31, 2005 9.340 9.753 9.340 9.706 403,336 +0.40(+4.29%)
Jan 28, 2005 9.407 9.518 9.135 9.306 353,640 -0.07(-0.75%)
Jan 27, 2005 9.390 9.491 9.260 9.377 311,298 -0.08(-0.85%)
Jan 26, 2005 9.357 9.457 9.273 9.457 351,254 +0.11(+1.22%)
Jan 25, 2005 9.223 9.605 9.223 9.343 361,392 +0.17(+1.90%)
Jan 24, 2005 9.478 9.508 9.146 9.169 299,172 -0.29(-3.08%)
Jan 21, 2005 9.478 9.595 9.424 9.461 352,049 -0.02(-0.18%)
Jan 20, 2005 9.625 9.625 9.357 9.478 468,935 -0.15(-1.53%)
Jan 19, 2005 9.692 9.883 9.575 9.625 670,305 -0.07(-0.73%)
Jan 18, 2005 9.199 10.06 9.119 9.696 1,400,048 +0.54(+5.90%)
Jan 14, 2005 8.391 9.156 8.367 9.156 1,893,236 +1.38(+17.77%)
Jan 13, 2005 7.874 8.015 7.640 7.774 701,515 -0.07(-0.94%)
Jan 12, 2005 7.915 7.952 7.663 7.848 449,057 -0.07(-0.85%)
Jan 11, 2005 8.149 8.253 7.898 7.915 418,444 -0.26(-3.24%)
Jan 10, 2005 7.781 8.300 7.771 8.180 588,604 +0.17(+2.09%)
Jan 07, 2005 8.334 8.337 8.012 8.012 448,858 -0.27(-3.28%)
Jan 06, 2005 8.367 8.502 8.233 8.284 303,744 +0.06(+0.69%)
Jan 05, 2005 8.532 8.532 8.227 8.227 346,483 -0.30(-3.50%)
Jan 04, 2005 8.720 8.753 8.455 8.525 357,019 -0.17(-2.00%)
Jan 03, 2005 9.166 9.166 8.575 8.699 858,556 -0.49(-5.33%)
Dec 31, 2004 9.216 9.233 9.102 9.189 323,424 -0.01(-0.07%)
Dec 30, 2004 9.223 9.256 9.055 9.196 515,054 -0.05(-0.58%)
Dec 29, 2004 9.964 9.964 9.129 9.249 944,829 -0.71(-7.14%)
Dec 28, 2004 9.796 10.02 9.451 9.960 1,009,434 +0.16(+1.68%)
Dec 27, 2004 10.09 10.13 9.796 9.796 270,746 -0.29(-2.89%)
Dec 23, 2004 10.01 10.15 9.773 10.09 248,084 +0.08(+0.77%)
Dec 22, 2004 10.33 10.33 9.773 10.01 514,258 -0.32(-3.05%)
Dec 21, 2004 10.13 10.73 10.13 10.33 552,823 +0.24(+2.43%)
Dec 20, 2004 9.880 10.13 9.799 10.08 249,675 +3.49(+53.02%)
Dec 17, 2004 6.692 6.692 6.515 6.588 330,978 -0.12(-1.82%)
Dec 16, 2004 6.640 6.710 6.563 6.710 586,815 +0.05(+0.81%)
Dec 15, 2004 6.463 6.679 6.454 6.657 214,688 +0.19(+3.00%)
Dec 14, 2004 6.499 6.499 6.402 6.463 340,520 -0.05(-0.82%)
Dec 13, 2004 6.454 6.524 6.357 6.517 231,684 +0.06(+0.85%)
Dec 10, 2004 6.461 6.481 6.360 6.461 153,562 -0.02(-0.25%)
Dec 09, 2004 6.458 6.521 6.320 6.478 226,615 +0.02(+0.32%)
Dec 08, 2004 6.379 6.481 6.379 6.457 372,425 +0.09(+1.45%)
Dec 07, 2004 6.409 6.606 6.357 6.365 369,741 -0.04(-0.60%)
Dec 06, 2004 6.484 6.485 6.351 6.403 305,036 -0.08(-1.24%)
Dec 03, 2004 6.521 6.622 6.484 6.484 288,338 -0.04(-0.57%)
Dec 02, 2004 6.628 6.715 6.503 6.521 431,762 -0.11(-1.60%)
Dec 01, 2004 6.207 6.764 6.165 6.627 893,641 +0.42(+6.75%)
Nov 30, 2004 6.306 6.365 6.165 6.208 463,667 -0.10(-1.54%)
Nov 29, 2004 6.227 6.378 6.215 6.305 525,987 +0.08(+1.24%)
Nov 26, 2004 6.215 6.275 6.187 6.227 98,995 -0.00(-0.05%)
Nov 24, 2004 6.230 6.275 6.196 6.230 274,324 +0.01(+0.12%)
Nov 23, 2004 6.007 6.238 5.992 6.223 490,802 +0.22(+3.60%)
Nov 22, 2004 5.981 6.029 5.907 6.007 330,680 +0.03(+0.42%)
Nov 19, 2004 5.962 6.022 5.880 5.981 359,007 -0.00(-0.03%)
Nov 18, 2004 6.069 6.071 5.934 5.983 394,192 -0.08(-1.35%)
Nov 17, 2004 5.785 6.086 5.785 6.065 1,047,800 +0.30(+5.12%)
Nov 16, 2004 6.035 6.081 5.756 5.770 886,783 -0.27(-4.54%)
Nov 15, 2004 5.940 6.089 5.931 6.044 619,913 +0.12(+2.04%)
Nov 12, 2004 5.847 5.962 5.798 5.923 444,882 +0.09(+1.56%)
Nov 11, 2004 5.716 5.943 5.716 5.832 533,143 +0.12(+2.14%)
Nov 10, 2004 5.694 5.783 5.664 5.710 268,062 +0.00(+0.00%)
Nov 09, 2004 5.633 5.734 5.567 5.710 437,726 +0.09(+1.65%)
Nov 08, 2004 5.582 5.649 5.573 5.618 713,839 +0.04(+0.64%)
Nov 05, 2004 5.575 5.590 5.555 5.582 363,778 +0.01(+0.13%)
Nov 04, 2004 5.539 5.604 5.539 5.575 421,028 +0.04(+0.65%)
Nov 03, 2004 5.537 5.591 5.494 5.539 700,421 +0.01(+0.27%)
Nov 02, 2004 5.515 5.578 5.485 5.524 407,013 +0.01(+0.19%)
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.