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 (%)
May 28, 2004 3.972 4.010 3.935 3.987 148,786 +0.03(+0.79%)
May 27, 2004 3.987 4.020 3.923 3.956 146,699 -0.03(-0.71%)
May 26, 2004 3.986 3.987 3.919 3.984 93,923 -0.01(-0.15%)
May 25, 2004 3.868 3.990 3.840 3.990 152,662 +0.15(+3.88%)
May 24, 2004 3.823 3.881 3.823 3.841 134,474 +0.03(+0.86%)
May 21, 2004 3.822 3.822 3.776 3.808 274,911 -0.01(-0.20%)
May 20, 2004 3.744 3.873 3.744 3.816 206,332 +0.07(+1.91%)
May 19, 2004 3.816 3.838 3.723 3.744 303,535 -0.06(-1.68%)
May 18, 2004 3.741 3.808 3.697 3.808 175,025 +0.04(+1.07%)
May 17, 2004 3.892 3.905 3.749 3.768 165,185 -0.12(-3.18%)
May 14, 2004 3.875 3.949 3.810 3.892 195,002 -0.02(-0.49%)
May 13, 2004 3.831 3.926 3.826 3.911 412,367 +0.08(+2.18%)
May 12, 2004 3.849 3.849 3.741 3.828 137,157 -0.02(-0.54%)
May 11, 2004 3.801 3.890 3.801 3.849 197,089 +0.08(+2.14%)
May 10, 2004 3.786 3.823 3.709 3.768 289,223 -0.02(-0.63%)
May 07, 2004 3.965 3.969 3.792 3.792 127,318 -0.18(-4.54%)
May 06, 2004 3.938 3.998 3.814 3.972 190,828 +0.03(+0.87%)
May 05, 2004 4.060 4.060 3.938 3.938 175,919 -0.12(-3.01%)
May 04, 2004 3.868 4.060 3.868 4.060 321,127 +0.19(+4.97%)
May 03, 2004 3.925 3.957 3.846 3.868 358,995 -0.05(-1.26%)
Apr 30, 2004 3.913 3.953 3.883 3.917 206,929 +0.03(+0.69%)
Apr 29, 2004 3.965 4.019 3.802 3.890 220,346 -0.08(-2.06%)
Apr 28, 2004 3.910 3.998 3.893 3.972 247,181 +0.08(+1.99%)
Apr 27, 2004 4.010 4.010 3.880 3.895 253,145 -0.11(-2.79%)
Apr 26, 2004 3.907 4.060 3.907 4.007 428,170 +0.10(+2.56%)
Apr 23, 2004 3.868 3.947 3.807 3.907 122,547 +0.03(+0.81%)
Apr 22, 2004 3.838 3.996 3.838 3.875 271,631 +0.04(+0.97%)
Apr 21, 2004 3.789 3.874 3.759 3.838 299,063 +0.05(+1.34%)
Apr 20, 2004 3.794 3.905 3.788 3.788 363,765 +0.00(+0.04%)
Apr 19, 2004 3.668 3.843 3.667 3.786 505,694 +0.12(+3.21%)
Apr 16, 2004 3.652 3.723 3.618 3.668 399,247 +0.04(+1.07%)
Apr 15, 2004 3.577 3.682 3.539 3.630 490,785 +0.23(+6.80%)
Apr 14, 2004 3.364 3.464 3.348 3.399 169,061 +0.03(+1.02%)
Apr 13, 2004 3.536 3.536 3.364 3.364 150,277 -0.16(-4.45%)
Apr 12, 2004 3.458 3.537 3.458 3.521 100,482 +0.07(+2.03%)
Apr 08, 2004 3.533 3.533 3.436 3.451 198,878 -0.06(-1.70%)
Apr 07, 2004 3.495 3.518 3.452 3.510 130,896 +0.02(+0.64%)
Apr 06, 2004 3.539 3.539 3.458 3.488 215,874 -0.05(-1.43%)
Apr 05, 2004 3.413 3.551 3.413 3.539 247,480 +0.13(+3.90%)
Apr 02, 2004 3.473 3.488 3.346 3.406 224,222 -0.03(-0.87%)
Apr 01, 2004 3.384 3.439 3.372 3.436 302,641 +0.05(+1.45%)
Mar 31, 2004 3.312 3.427 3.309 3.387 279,682 +0.09(+2.71%)
Mar 30, 2004 3.311 3.336 3.281 3.297 200,965 -0.02(-0.49%)
Mar 29, 2004 3.242 3.315 3.239 3.314 438,606 +0.08(+2.49%)
Mar 26, 2004 3.197 3.309 3.197 3.233 433,537 +0.05(+1.59%)
Mar 25, 2004 3.138 3.218 3.130 3.182 213,787 +0.05(+1.62%)
Mar 24, 2004 3.100 3.182 3.094 3.132 245,392 +0.00(+0.14%)
Mar 23, 2004 3.138 3.187 3.123 3.127 224,819 -0.01(-0.43%)
Mar 22, 2004 3.190 3.191 3.105 3.141 195,896 -0.05(-1.45%)
Mar 19, 2004 3.197 3.263 3.170 3.187 270,737 -0.00(-0.09%)
Mar 18, 2004 3.153 3.233 3.153 3.190 285,943 +0.03(+1.09%)
Mar 17, 2004 3.123 3.179 3.123 3.156 165,185 +0.03(+1.10%)
Mar 16, 2004 3.044 3.190 3.044 3.121 400,142 +0.08(+2.60%)
Mar 15, 2004 3.130 3.130 3.042 3.042 268,053 -0.09(-2.99%)
Mar 12, 2004 3.078 3.145 3.041 3.136 229,589 +0.08(+2.63%)
Mar 11, 2004 3.242 3.260 3.056 3.056 471,702 +0.09(+2.96%)
Mar 10, 2004 3.018 3.018 2.936 2.968 207,227 -0.04(-1.44%)
Mar 09, 2004 3.033 3.033 2.974 3.011 222,433 -0.02(-0.59%)
Mar 08, 2004 3.004 3.048 3.004 3.029 221,241 +0.02(+0.79%)
Mar 05, 2004 3.056 3.056 2.998 3.005 373,307 -0.05(-1.66%)
Mar 04, 2004 3.050 3.099 3.011 3.056 269,544 +0.01(+0.29%)
Mar 03, 2004 3.007 3.053 2.981 3.047 254,934 +0.04(+1.34%)
Mar 02, 2004 3.109 3.115 2.993 3.007 407,298 -0.10(-3.31%)
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.