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

Applied Industrial Technologies (NY: AIT )

195.72 +0.16 (+0.08%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 31, 2002 2.549 2.594 2.534 2.594 97,504 +0.04(+1.75%)
Oct 30, 2002 2.534 2.601 2.519 2.549 125,533 +0.01(+0.59%)
Oct 29, 2002 2.467 2.534 2.444 2.534 209,023 +0.04(+1.80%)
Oct 28, 2002 2.482 2.489 2.447 2.489 264,186 +0.01(+0.60%)
Oct 25, 2002 2.385 2.474 2.385 2.474 29,817 +0.08(+3.43%)
Oct 24, 2002 2.444 2.444 2.325 2.392 207,532 -0.06(-2.37%)
Oct 23, 2002 2.273 2.489 2.266 2.450 508,096 +0.18(+7.80%)
Oct 22, 2002 2.243 2.370 2.191 2.273 1,563,947 -0.29(-11.34%)
Oct 21, 2002 2.608 2.628 2.519 2.564 133,285 -0.08(-3.10%)
Oct 18, 2002 2.638 2.668 2.580 2.646 139,845 +0.01(+0.28%)
Oct 17, 2002 2.579 2.667 2.579 2.638 103,766 +0.08(+3.21%)
Oct 16, 2002 2.677 2.677 2.534 2.556 119,569 -0.12(-4.56%)
Oct 15, 2002 2.556 2.680 2.553 2.678 110,624 +0.15(+6.02%)
Oct 14, 2002 2.550 2.550 2.461 2.526 87,664 -0.02(-0.88%)
Oct 11, 2002 2.504 2.564 2.482 2.549 224,826 +0.04(+1.79%)
Oct 10, 2002 2.459 2.579 2.444 2.504 171,750 +0.03(+1.14%)
Oct 09, 2002 2.541 2.571 2.443 2.476 183,678 -0.04(-1.72%)
Oct 08, 2002 2.534 2.549 2.453 2.519 158,631 -0.01(-0.59%)
Oct 07, 2002 2.638 2.659 2.534 2.534 166,085 -0.07(-2.86%)
Oct 04, 2002 2.683 2.683 2.607 2.608 150,878 -0.10(-3.69%)
Oct 03, 2002 2.676 2.755 2.676 2.708 79,613 +0.06(+2.08%)
Oct 02, 2002 2.623 2.822 2.577 2.653 276,709 +0.05(+2.01%)
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.