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

Applied Industrial Technologies (NY: AIT )

195.11 +0.37 (+0.19%)
Streaming Delayed Price Updated: 7:00 PM EDT, May 13, 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 (%)
Nov 30, 2000 2.636 2.692 2.636 2.646 105,849 +0.01(+0.35%)
Nov 29, 2000 2.683 2.683 2.636 2.636 93,923 -0.05(-1.74%)
Nov 28, 2000 2.599 2.683 2.590 2.683 90,046 +0.09(+3.60%)
Nov 27, 2000 2.590 2.590 2.553 2.590 42,936 +0.00(+0.00%)
Nov 24, 2000 2.581 2.590 2.571 2.590 76,331 +0.03(+1.09%)
Nov 22, 2000 2.543 2.562 2.534 2.562 62,913 +0.02(+0.73%)
Nov 21, 2000 2.543 2.553 2.543 2.543 73,051 -0.02(-0.73%)
Nov 20, 2000 2.590 2.590 2.534 2.562 84,679 -0.03(-1.08%)
Nov 17, 2000 2.553 2.590 2.543 2.590 49,794 +0.06(+2.21%)
Nov 16, 2000 2.543 2.543 2.525 2.534 18,784 -0.01(-0.37%)
Nov 15, 2000 2.553 2.562 2.525 2.543 35,780 +0.00(+0.00%)
Nov 14, 2000 2.553 2.557 2.534 2.543 51,583 -0.01(-0.37%)
Nov 13, 2000 2.497 2.553 2.478 2.553 39,358 +0.02(+0.74%)
Nov 10, 2000 2.590 2.590 2.534 2.534 60,528 -0.04(-1.45%)
Nov 09, 2000 2.543 2.571 2.525 2.571 182,479 +0.01(+0.36%)
Nov 08, 2000 2.590 2.590 2.562 2.562 17,890 -0.03(-1.08%)
Nov 07, 2000 2.571 2.590 2.562 2.590 41,445 +0.00(+0.00%)
Nov 06, 2000 2.599 2.599 2.581 2.590 29,816 -0.01(-0.36%)
Nov 03, 2000 2.525 2.599 2.525 2.599 42,339 +0.07(+2.95%)
Nov 02, 2000 2.553 2.553 2.525 2.525 155,047 -0.01(-0.37%)
Nov 01, 2000 2.534 2.534 2.506 2.534 150,873 +0.01(+0.37%)
Oct 31, 2000 2.506 2.525 2.497 2.525 86,170 +0.04(+1.50%)
Oct 30, 2000 2.487 2.506 2.487 2.487 45,321 -0.01(-0.37%)
Oct 27, 2000 2.543 2.543 2.469 2.497 31,307 -0.05(-1.83%)
Oct 26, 2000 2.525 2.543 2.525 2.543 31,904 +0.03(+1.11%)
Oct 25, 2000 2.581 2.581 2.515 2.515 44,427 -0.07(-2.53%)
Oct 24, 2000 2.646 2.646 2.571 2.581 28,624 -0.07(-2.46%)
Oct 23, 2000 2.441 2.646 2.441 2.646 115,987 +0.21(+8.81%)
Oct 20, 2000 2.432 2.441 2.422 2.432 17,890 +0.01(+0.38%)
Oct 19, 2000 2.441 2.450 2.422 2.422 21,468 +0.00(+0.00%)
Oct 18, 2000 2.394 2.432 2.394 2.422 6,559 +0.02(+0.78%)
Oct 17, 2000 2.394 2.413 2.376 2.404 79,014 +0.01(+0.39%)
Oct 16, 2000 2.459 2.459 2.394 2.394 30,711 -0.07(-2.65%)
Oct 13, 2000 2.432 2.478 2.432 2.459 41,147 +0.05(+1.93%)
Oct 12, 2000 2.385 2.413 2.385 2.413 22,064 +0.03(+1.17%)
Oct 11, 2000 2.413 2.413 2.385 2.385 16,995 -0.03(-1.16%)
Oct 10, 2000 2.459 2.478 2.413 2.413 16,697 -0.06(-2.26%)
Oct 09, 2000 2.515 2.515 2.441 2.469 28,624 -0.07(-2.57%)
Oct 06, 2000 2.562 2.562 2.534 2.534 33,394 -0.04(-1.45%)
Oct 05, 2000 2.487 2.571 2.487 2.571 41,445 +0.08(+3.37%)
Oct 04, 2000 2.487 2.487 2.487 2.487 27,729 +0.00(+0.00%)
Oct 03, 2000 2.525 2.525 2.487 2.487 31,605 -0.05(-1.84%)
Oct 02, 2000 2.553 2.590 2.515 2.534 60,528 -0.05(-1.81%)
Sep 29, 2000 2.571 2.627 2.571 2.581 59,633 +0.00(+0.00%)
Sep 28, 2000 2.534 2.581 2.534 2.581 15,802 +0.05(+1.84%)
Sep 27, 2000 2.525 2.534 2.525 2.534 19,977 +0.00(+0.00%)
Sep 26, 2000 2.543 2.543 2.525 2.534 119,565 -0.01(-0.37%)
Sep 25, 2000 2.553 2.571 2.543 2.543 51,881 -0.03(-1.09%)
Sep 22, 2000 2.590 2.590 2.571 2.571 37,569 -0.03(-1.08%)
Sep 21, 2000 2.599 2.609 2.599 2.599 37,867 +0.00(+0.00%)
Sep 20, 2000 2.609 2.627 2.599 2.599 46,216 -0.01(-0.36%)
Sep 19, 2000 2.618 2.618 2.599 2.609 64,404 -0.01(-0.36%)
Sep 18, 2000 2.636 2.636 2.618 2.618 56,055 -0.04(-1.40%)
Sep 15, 2000 2.646 2.683 2.636 2.655 109,129 -0.03(-1.04%)
Sep 14, 2000 2.618 2.683 2.618 2.683 54,266 +0.07(+2.49%)
Sep 13, 2000 2.571 2.618 2.571 2.618 31,904 +0.04(+1.44%)
Sep 12, 2000 2.571 2.590 2.571 2.581 53,968 +0.00(+0.00%)
Sep 11, 2000 2.571 2.599 2.571 2.581 71,262 +0.02(+0.73%)
Sep 08, 2000 2.543 2.562 2.525 2.562 651,200 +0.03(+1.10%)
Sep 07, 2000 2.515 2.534 2.506 2.534 56,950 +0.03(+1.12%)
Sep 06, 2000 2.497 2.506 2.487 2.506 53,372 +0.01(+0.37%)
Sep 05, 2000 2.506 2.506 2.441 2.497 43,830 +0.01(+0.37%)
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.