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 29, 2005 9.424 9.608 9.276 9.357 333,363 +0.06(+0.61%)
Apr 28, 2005 9.474 9.615 9.296 9.300 306,328 -0.26(-2.70%)
Apr 27, 2005 9.518 9.712 9.390 9.558 384,849 +0.04(+0.42%)
Apr 26, 2005 9.786 9.789 9.323 9.518 549,642 -0.35(-3.57%)
Apr 25, 2005 8.770 9.890 8.736 9.870 812,835 +1.23(+14.29%)
Apr 22, 2005 9.340 9.340 8.458 8.636 447,268 -0.70(-7.51%)
Apr 21, 2005 8.887 9.400 8.703 9.337 497,560 +1.04(+12.48%)
Apr 20, 2005 8.686 8.710 8.300 8.300 247,289 -0.37(-4.29%)
Apr 19, 2005 8.585 8.770 8.575 8.673 332,966 +0.08(+0.98%)
Apr 18, 2005 8.367 8.649 8.300 8.589 353,441 +0.36(+4.32%)
Apr 15, 2005 8.528 8.528 8.116 8.233 373,319 -0.30(-3.46%)
Apr 14, 2005 8.820 8.857 8.528 8.528 331,574 -0.30(-3.42%)
Apr 13, 2005 9.122 9.139 8.817 8.830 140,541 -0.28(-3.06%)
Apr 12, 2005 8.904 9.159 8.787 9.109 285,655 +0.16(+1.84%)
Apr 11, 2005 9.078 9.115 8.944 8.944 215,086 -0.13(-1.48%)
Apr 08, 2005 9.340 9.350 9.072 9.078 169,961 -0.30(-3.22%)
Apr 07, 2005 9.256 9.471 9.166 9.380 191,033 +0.16(+1.71%)
Apr 06, 2005 9.374 9.541 9.223 9.223 196,996 -0.12(-1.26%)
Apr 05, 2005 9.189 9.374 9.189 9.340 213,495 +0.18(+2.01%)
Apr 04, 2005 9.072 9.233 8.924 9.156 212,303 +0.04(+0.44%)
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.