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

Applied Industrial Technologies (NY: AIT )

196.99 +0.13 (+0.07%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Apr 30, 2002 2.929 2.989 2.920 2.966 146,699 +0.02(+0.76%)
Apr 29, 2002 2.850 2.948 2.849 2.944 41,147 +0.10(+3.40%)
Apr 26, 2002 2.854 2.877 2.847 2.847 79,611 -0.03(-1.04%)
Apr 25, 2002 2.884 2.886 2.840 2.877 56,055 -0.01(-0.51%)
Apr 24, 2002 2.922 2.938 2.832 2.892 108,831 -0.01(-0.26%)
Apr 23, 2002 2.899 2.914 2.877 2.899 35,780 +0.01(+0.26%)
Apr 22, 2002 2.866 2.922 2.832 2.892 106,446 +0.02(+0.78%)
Apr 19, 2002 2.869 2.877 2.840 2.869 84,381 +0.00(+0.00%)
Apr 18, 2002 2.929 2.929 2.851 2.869 54,266 -0.05(-1.74%)
Apr 17, 2002 2.966 2.966 2.914 2.920 70,367 -0.06(-2.05%)
Apr 16, 2002 2.944 3.033 2.922 2.981 1,311,942 +0.05(+1.78%)
Apr 15, 2002 2.981 3.011 2.907 2.929 78,716 -0.06(-2.00%)
Apr 12, 2002 2.862 2.996 2.849 2.989 128,808 +0.13(+4.43%)
Apr 11, 2002 2.880 2.965 2.850 2.862 104,359 -0.01(-0.26%)
Apr 10, 2002 2.884 2.884 2.850 2.869 239,429 -0.01(-0.31%)
Apr 09, 2002 2.884 2.908 2.851 2.878 178,901 -0.03(-0.97%)
Apr 08, 2002 2.914 2.948 2.856 2.907 53,372 -0.01(-0.26%)
Apr 05, 2002 2.922 2.929 2.908 2.914 33,693 +0.00(+0.15%)
Apr 04, 2002 2.877 2.916 2.854 2.910 29,816 +0.03(+1.14%)
Apr 03, 2002 2.907 2.914 2.863 2.877 46,216 -0.02(-0.82%)
Apr 02, 2002 2.922 2.922 2.884 2.901 104,657 -0.02(-0.71%)
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.