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 (%)
Apr 30, 2004 3.913 3.953 3.883 3.917 206,936 +0.03(+0.69%)
Apr 29, 2004 3.965 4.018 3.802 3.890 220,354 -0.08(-2.06%)
Apr 28, 2004 3.910 3.998 3.893 3.972 247,190 +0.08(+1.99%)
Apr 27, 2004 4.010 4.010 3.880 3.895 253,153 -0.11(-2.79%)
Apr 26, 2004 3.907 4.060 3.907 4.007 428,184 +0.10(+2.56%)
Apr 23, 2004 3.868 3.947 3.807 3.907 122,551 +0.03(+0.81%)
Apr 22, 2004 3.838 3.996 3.838 3.875 271,640 +0.04(+0.97%)
Apr 21, 2004 3.789 3.874 3.759 3.838 299,073 +0.05(+1.34%)
Apr 20, 2004 3.793 3.905 3.787 3.787 363,778 +0.00(+0.04%)
Apr 19, 2004 3.668 3.843 3.667 3.786 505,711 +0.12(+3.21%)
Apr 16, 2004 3.652 3.723 3.618 3.668 399,261 +0.04(+1.07%)
Apr 15, 2004 3.577 3.682 3.539 3.629 490,802 +0.23(+6.80%)
Apr 14, 2004 3.364 3.464 3.348 3.398 169,067 +0.03(+1.02%)
Apr 13, 2004 3.536 3.536 3.364 3.364 150,282 -0.16(-4.45%)
Apr 12, 2004 3.458 3.537 3.458 3.521 100,486 +0.07(+2.03%)
Apr 08, 2004 3.533 3.533 3.436 3.451 198,885 -0.06(-1.70%)
Apr 07, 2004 3.495 3.518 3.452 3.510 130,900 +0.02(+0.64%)
Apr 06, 2004 3.539 3.539 3.458 3.488 215,881 -0.05(-1.43%)
Apr 05, 2004 3.413 3.550 3.413 3.539 247,488 +0.13(+3.90%)
Apr 02, 2004 3.473 3.488 3.346 3.406 224,230 -0.03(-0.87%)
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.