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 -2.22 (-1.13%)
Official Closing 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 (%)
Feb 27, 2004 3.093 3.172 3.048 3.100 276,402 -0.01(-0.38%)
Feb 26, 2004 3.071 3.148 3.041 3.112 285,049 +0.04(+1.31%)
Feb 25, 2004 3.091 3.138 3.017 3.072 390,899 -0.02(-0.63%)
Feb 24, 2004 3.167 3.167 3.051 3.091 302,939 -0.09(-2.95%)
Feb 23, 2004 3.187 3.232 3.148 3.185 172,639 -0.00(-0.05%)
Feb 20, 2004 3.258 3.258 3.100 3.187 199,773 -0.08(-2.55%)
Feb 19, 2004 3.257 3.279 3.249 3.270 190,828 +0.03(+0.87%)
Feb 18, 2004 3.287 3.294 3.205 3.242 143,121 -0.04(-1.09%)
Feb 17, 2004 3.322 3.322 3.220 3.278 300,255 -0.05(-1.39%)
Feb 13, 2004 3.525 3.528 3.235 3.324 488,400 -0.20(-5.71%)
Feb 12, 2004 3.512 3.525 3.451 3.525 218,557 +0.01(+0.38%)
Feb 11, 2004 3.424 3.580 3.424 3.512 195,002 +0.08(+2.48%)
Feb 10, 2004 3.390 3.481 3.339 3.427 260,599 +0.05(+1.55%)
Feb 09, 2004 3.409 3.409 3.357 3.375 128,808 -0.03(-0.92%)
Feb 06, 2004 3.390 3.413 3.318 3.406 214,979 +0.01(+0.31%)
Feb 05, 2004 3.413 3.413 3.354 3.396 135,070 -0.02(-0.52%)
Feb 04, 2004 3.428 3.479 3.339 3.413 509,570 +0.01(+0.22%)
Feb 03, 2004 3.637 3.637 3.346 3.406 536,107 -0.24(-6.70%)
Feb 02, 2004 3.697 3.722 3.644 3.650 117,776 -0.03(-0.81%)
Jan 30, 2004 3.734 3.750 3.674 3.680 78,120 -0.05(-1.24%)
Jan 29, 2004 3.712 3.744 3.655 3.726 209,910 +0.02(+0.56%)
Jan 28, 2004 3.741 3.786 3.686 3.706 104,657 -0.04(-1.07%)
Jan 27, 2004 3.865 3.886 3.746 3.746 114,794 -0.12(-3.16%)
Jan 26, 2004 3.868 3.899 3.861 3.868 118,671 +0.00(+0.00%)
Jan 23, 2004 3.804 3.868 3.798 3.868 276,104 +0.05(+1.37%)
Jan 22, 2004 3.726 3.826 3.726 3.816 255,530 +0.06(+1.59%)
Jan 21, 2004 3.834 3.834 3.743 3.756 126,721 -0.08(-2.02%)
Jan 20, 2004 3.808 3.844 3.771 3.834 348,857 +0.04(+1.06%)
Jan 16, 2004 3.777 3.801 3.728 3.794 217,663 +0.02(+0.55%)
Jan 15, 2004 3.658 3.774 3.621 3.773 181,286 +0.12(+3.18%)
Jan 14, 2004 3.726 3.741 3.592 3.656 416,541 -0.07(-1.88%)
Jan 13, 2004 3.682 3.726 3.592 3.726 297,572 +0.05(+1.42%)
Jan 12, 2004 3.622 3.674 3.615 3.674 76,033 +0.06(+1.69%)
Jan 09, 2004 3.637 3.664 3.600 3.613 155,345 -0.03(-0.70%)
Jan 08, 2004 3.667 3.682 3.630 3.639 159,818 -0.01(-0.37%)
Jan 07, 2004 3.639 3.667 3.633 3.652 88,854 +0.02(+0.53%)
Jan 06, 2004 3.622 3.685 3.622 3.633 69,771 -0.01(-0.20%)
Jan 05, 2004 3.674 3.682 3.607 3.640 113,304 -0.02(-0.53%)
Jan 02, 2004 3.557 3.659 3.546 3.659 105,849 +0.10(+2.89%)
Dec 31, 2003 3.644 3.673 3.555 3.557 200,667 -0.10(-2.81%)
Dec 30, 2003 3.697 3.697 3.652 3.659 167,272 -0.02(-0.61%)
Dec 29, 2003 3.622 3.682 3.592 3.682 200,071 +0.06(+1.65%)
Dec 26, 2003 3.595 3.628 3.588 3.622 34,587 +0.02(+0.54%)
Dec 24, 2003 3.697 3.697 3.603 3.603 47,707 -0.10(-2.78%)
Dec 23, 2003 3.627 3.706 3.603 3.706 147,593 +0.06(+1.68%)
Dec 22, 2003 3.624 3.650 3.585 3.644 99,290 +0.02(+0.58%)
Dec 19, 2003 3.570 3.628 3.521 3.624 173,534 +0.05(+1.29%)
Dec 18, 2003 3.525 3.606 3.525 3.577 225,117 +0.03(+0.93%)
Dec 17, 2003 3.533 3.548 3.461 3.545 93,326 -0.00(-0.13%)
Dec 16, 2003 3.518 3.549 3.409 3.549 129,703 +0.03(+0.80%)
Dec 15, 2003 3.600 3.601 3.521 3.521 139,542 -0.08(-2.19%)
Dec 12, 2003 3.577 3.585 3.548 3.600 125,827 +0.02(+0.62%)
Dec 11, 2003 3.475 3.595 3.473 3.577 186,355 +0.09(+2.52%)
Dec 10, 2003 3.562 3.564 3.464 3.489 158,029 -0.09(-2.46%)
Dec 09, 2003 3.644 3.644 3.534 3.577 200,369 -0.05(-1.36%)
Dec 08, 2003 3.559 3.627 3.559 3.627 123,441 +0.08(+2.31%)
Dec 05, 2003 3.577 3.577 3.552 3.545 66,789 -0.04(-1.25%)
Dec 04, 2003 3.594 3.600 3.542 3.589 226,608 -0.00(-0.08%)
Dec 03, 2003 3.577 3.625 3.577 3.592 276,700 +0.03(+0.96%)
Dec 02, 2003 3.555 3.568 3.518 3.558 134,474 +0.04(+1.14%)
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.