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 (%)
Dec 29, 2000 3.102 3.112 3.065 3.065 39,358 -0.04(-1.20%)
Dec 28, 2000 3.074 3.102 3.065 3.102 80,803 +0.03(+0.91%)
Dec 27, 2000 3.056 3.074 2.981 3.074 81,996 +0.01(+0.30%)
Dec 26, 2000 3.028 3.130 3.028 3.065 69,771 +0.03(+0.92%)
Dec 22, 2000 2.963 3.037 2.963 3.037 89,748 +0.08(+2.84%)
Dec 21, 2000 2.916 2.953 2.916 2.953 41,743 +0.05(+1.60%)
Dec 20, 2000 2.935 2.953 2.907 2.907 87,065 -0.03(-0.95%)
Dec 19, 2000 2.841 2.944 2.841 2.935 113,304 +0.10(+3.62%)
Dec 18, 2000 2.916 2.935 2.823 2.832 128,510 -0.07(-2.56%)
Dec 15, 2000 2.907 2.953 2.907 2.907 166,080 -0.01(-0.32%)
Dec 14, 2000 2.925 2.925 2.907 2.916 49,197 -0.02(-0.63%)
Dec 13, 2000 2.925 2.963 2.925 2.935 205,736 +0.01(+0.32%)
Dec 12, 2000 2.990 2.990 2.925 2.925 53,074 -0.07(-2.18%)
Dec 11, 2000 2.813 2.990 2.813 2.990 148,189 +0.20(+7.00%)
Dec 08, 2000 2.767 2.804 2.767 2.795 64,106 +0.05(+1.69%)
Dec 07, 2000 2.730 2.748 2.711 2.748 103,166 +0.00(+0.00%)
Dec 06, 2000 2.739 2.795 2.739 2.748 48,601 +0.00(+0.00%)
Dec 05, 2000 2.636 2.748 2.636 2.748 345,279 +0.12(+4.61%)
Dec 04, 2000 2.664 2.683 2.627 2.627 76,033 -0.04(-1.40%)
Dec 01, 2000 2.646 2.683 2.646 2.664 72,156 +0.02(+0.70%)
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%)
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.