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 +0.98 (+0.50%)
Official Closing Price Updated: 4:10 PM EDT, May 14, 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 30, 2004 3.734 3.750 3.674 3.680 78,122 -0.05(-1.24%)
Jan 29, 2004 3.711 3.744 3.655 3.726 209,917 +0.02(+0.56%)
Jan 28, 2004 3.741 3.786 3.686 3.705 104,660 -0.04(-1.07%)
Jan 27, 2004 3.865 3.886 3.746 3.746 114,798 -0.12(-3.16%)
Jan 26, 2004 3.868 3.899 3.860 3.868 118,675 +0.00(+0.00%)
Jan 23, 2004 3.804 3.868 3.798 3.868 276,113 +0.05(+1.37%)
Jan 22, 2004 3.726 3.826 3.726 3.816 255,539 +0.06(+1.59%)
Jan 21, 2004 3.834 3.834 3.743 3.756 126,725 -0.08(-2.02%)
Jan 20, 2004 3.808 3.844 3.771 3.834 348,869 +0.04(+1.06%)
Jan 16, 2004 3.777 3.801 3.728 3.793 217,670 +0.02(+0.55%)
Jan 15, 2004 3.658 3.774 3.620 3.773 181,292 +0.12(+3.18%)
Jan 14, 2004 3.726 3.741 3.592 3.656 416,555 -0.07(-1.88%)
Jan 13, 2004 3.682 3.726 3.592 3.726 297,582 +0.05(+1.42%)
Jan 12, 2004 3.622 3.674 3.615 3.674 76,035 +0.06(+1.69%)
Jan 09, 2004 3.637 3.664 3.600 3.613 155,351 -0.03(-0.70%)
Jan 08, 2004 3.667 3.682 3.629 3.638 159,823 -0.01(-0.37%)
Jan 07, 2004 3.638 3.667 3.632 3.652 88,857 +0.02(+0.53%)
Jan 06, 2004 3.622 3.685 3.622 3.632 69,773 -0.01(-0.20%)
Jan 05, 2004 3.674 3.682 3.607 3.640 113,307 -0.02(-0.53%)
Jan 02, 2004 3.556 3.659 3.546 3.659 105,853 +0.10(+2.89%)
Dec 31, 2003 3.644 3.673 3.555 3.556 200,674 -0.10(-2.81%)
Dec 30, 2003 3.697 3.697 3.652 3.659 167,278 -0.02(-0.61%)
Dec 29, 2003 3.622 3.682 3.592 3.682 200,077 +0.06(+1.65%)
Dec 26, 2003 3.595 3.628 3.588 3.622 34,588 +0.02(+0.54%)
Dec 24, 2003 3.697 3.697 3.603 3.603 47,708 -0.10(-2.78%)
Dec 23, 2003 3.626 3.705 3.603 3.705 147,598 +0.06(+1.68%)
Dec 22, 2003 3.623 3.650 3.585 3.644 99,293 +0.02(+0.58%)
Dec 19, 2003 3.570 3.628 3.521 3.623 173,540 +0.05(+1.29%)
Dec 18, 2003 3.525 3.606 3.525 3.577 225,124 +0.03(+0.93%)
Dec 17, 2003 3.533 3.547 3.461 3.544 93,329 -0.00(-0.13%)
Dec 16, 2003 3.518 3.549 3.409 3.549 129,707 +0.03(+0.80%)
Dec 15, 2003 3.600 3.601 3.521 3.521 139,547 -0.08(-2.19%)
Dec 12, 2003 3.577 3.585 3.547 3.600 125,831 +0.02(+0.62%)
Dec 11, 2003 3.474 3.595 3.473 3.577 186,361 +0.09(+2.52%)
Dec 10, 2003 3.562 3.564 3.464 3.489 158,034 -0.09(-2.46%)
Dec 09, 2003 3.644 3.644 3.534 3.577 200,376 -0.05(-1.36%)
Dec 08, 2003 3.559 3.626 3.559 3.626 123,446 +0.08(+2.31%)
Dec 05, 2003 3.577 3.577 3.552 3.544 66,792 -0.04(-1.25%)
Dec 04, 2003 3.594 3.600 3.542 3.589 226,615 -0.00(-0.08%)
Dec 03, 2003 3.577 3.625 3.577 3.592 276,709 +0.03(+0.96%)
Dec 02, 2003 3.555 3.568 3.518 3.558 134,478 +0.04(+1.14%)
Dec 01, 2003 3.577 3.577 3.504 3.518 336,047 -0.01(-0.42%)
Nov 28, 2003 3.533 3.562 3.515 3.533 50,392 +0.01(+0.30%)
Nov 26, 2003 3.540 3.568 3.516 3.522 125,235 -0.03(-0.88%)
Nov 25, 2003 3.540 3.546 3.522 3.553 127,322 +0.00(+0.04%)
Nov 24, 2003 3.404 3.552 3.398 3.552 174,434 +0.12(+3.61%)
Nov 21, 2003 3.443 3.449 3.370 3.428 120,464 -0.01(-0.43%)
Nov 20, 2003 3.443 3.448 3.364 3.443 195,008 -0.04(-1.07%)
Nov 19, 2003 3.479 3.473 3.422 3.480 84,086 +0.00(+0.04%)
Nov 18, 2003 3.468 3.479 3.446 3.479 125,533 +0.01(+0.39%)
Nov 17, 2003 3.415 3.504 3.404 3.465 173,838 -0.02(-0.47%)
Nov 14, 2003 3.555 3.562 3.477 3.482 153,263 -0.06(-1.73%)
Nov 13, 2003 3.610 3.610 3.544 3.543 189,939 -0.07(-2.02%)
Nov 12, 2003 3.588 3.618 3.588 3.616 301,756 +0.02(+0.50%)
Nov 11, 2003 3.585 3.635 3.583 3.598 172,943 +0.00(+0.00%)
Nov 10, 2003 3.577 3.616 3.574 3.598 432,657 +0.03(+0.84%)
Nov 07, 2003 3.488 3.613 3.477 3.568 426,097 +0.10(+2.75%)
Nov 06, 2003 3.443 3.474 3.413 3.473 186,361 +0.04(+1.30%)
Nov 05, 2003 3.403 3.464 3.392 3.428 144,914 +0.02(+0.66%)
Nov 04, 2003 3.404 3.465 3.404 3.406 166,085 +0.00(+0.00%)
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.