Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Applied Industrial Technologies
(NY:
AIT
)
199.07
-2.01 (-1.00%)
Official Closing Price
Updated: 7:00 PM EDT, May 22, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 30, 2001
2.430
2.444
2.422
2.444
130,602
+0.01(+0.31%)
Mar 29, 2001
2.503
2.503
2.436
2.437
104,660
-0.07(-2.62%)
Mar 28, 2001
2.549
2.555
2.498
2.503
73,948
-0.02(-0.65%)
Mar 27, 2001
2.519
2.519
2.519
2.519
1,422,312
+0.00(+0.18%)
Mar 26, 2001
2.507
2.515
2.489
2.515
604,706
+0.02(+0.66%)
Mar 23, 2001
2.529
2.541
2.489
2.498
130,005
-0.03(-1.00%)
Mar 22, 2001
2.526
2.528
2.504
2.523
99,293
-0.00(-0.12%)
Mar 21, 2001
2.526
2.549
2.519
2.526
104,362
-0.00(-0.06%)
Mar 20, 2001
2.526
2.556
2.523
2.528
96,908
-0.01(-0.23%)
Mar 19, 2001
2.537
2.549
2.526
2.534
271,939
-0.00(-0.06%)
Mar 16, 2001
2.535
2.556
2.535
2.535
149,983
+0.00(+0.06%)
Mar 15, 2001
2.534
2.549
2.534
2.534
66,493
+0.00(+0.00%)
Mar 14, 2001
2.534
2.570
2.534
2.534
138,653
-0.01(-0.29%)
Mar 13, 2001
2.589
2.589
2.541
2.541
252,855
-0.05(-1.79%)
Mar 12, 2001
2.653
2.653
2.588
2.588
40,850
-0.09(-3.34%)
Mar 09, 2001
2.698
2.698
2.676
2.677
26,537
-0.02(-0.77%)
Mar 08, 2001
2.698
2.720
2.698
2.698
35,781
-0.01(-0.28%)
Mar 07, 2001
2.668
2.705
2.638
2.705
105,257
+0.04(+1.40%)
Mar 06, 2001
2.728
2.728
2.586
2.668
244,208
-0.13(-4.79%)
Mar 05, 2001
2.847
2.868
2.802
2.802
23,257
-0.04(-1.57%)
Mar 02, 2001
2.832
2.854
2.832
2.847
34,290
+0.01(+0.53%)
Mar 01, 2001
2.720
2.832
2.720
2.832
116,886
+0.11(+4.11%)
Feb 28, 2001
2.713
2.725
2.698
2.720
103,766
+0.01(+0.50%)
Feb 27, 2001
2.676
2.713
2.668
2.707
157,736
+0.03(+1.17%)
Feb 26, 2001
2.608
2.676
2.608
2.676
73,053
+0.07(+2.57%)
Feb 23, 2001
2.550
2.608
2.544
2.608
274,622
+0.06(+2.28%)
Feb 22, 2001
2.537
2.552
2.535
2.550
69,177
+0.01(+0.53%)
Feb 21, 2001
2.516
2.544
2.516
2.537
42,639
+0.02(+0.65%)
Feb 20, 2001
2.556
2.556
2.519
2.520
90,646
-0.03(-1.11%)
Feb 16, 2001
2.537
2.564
2.537
2.549
50,392
+0.01(+0.29%)
Feb 15, 2001
2.616
2.635
2.519
2.541
219,459
-0.07(-2.52%)
Feb 14, 2001
2.623
2.623
2.599
2.607
25,345
-0.02(-0.91%)
Feb 13, 2001
2.610
2.668
2.610
2.631
36,377
+0.01(+0.57%)
Feb 12, 2001
2.586
2.616
2.586
2.616
97,802
+0.01(+0.29%)
Feb 09, 2001
2.610
2.631
2.608
2.608
79,613
-0.01(-0.23%)
Feb 08, 2001
2.653
2.653
2.613
2.614
50,392
-0.04(-1.46%)
Feb 07, 2001
2.594
2.661
2.571
2.653
58,144
+0.05(+2.01%)
Feb 06, 2001
2.605
2.631
2.594
2.601
64,108
+0.01(+0.40%)
Feb 05, 2001
2.579
2.591
2.567
2.591
27,432
+0.01(+0.46%)
Feb 02, 2001
2.625
2.625
2.576
2.579
32,799
-0.02(-0.92%)
Feb 01, 2001
2.631
2.631
2.564
2.602
24,152
-0.02(-0.80%)
Jan 31, 2001
2.594
2.646
2.594
2.623
90,944
+0.03(+1.27%)
Jan 30, 2001
2.586
2.594
2.579
2.591
75,439
+0.01(+0.46%)
Jan 29, 2001
2.579
2.598
2.553
2.579
341,414
-0.01(-0.43%)
Jan 26, 2001
2.646
2.646
2.580
2.590
53,672
-0.07(-2.46%)
Jan 25, 2001
2.674
2.683
2.636
2.655
67,090
-0.02(-0.70%)
Jan 24, 2001
2.851
2.860
2.674
2.674
144,616
-0.20(-6.82%)
Jan 23, 2001
2.851
2.869
2.823
2.869
34,588
+0.02(+0.65%)
Jan 22, 2001
2.851
2.851
2.851
2.851
105,555
+0.00(+0.00%)
Jan 19, 2001
2.879
2.879
2.851
2.851
21,170
-0.05(-1.61%)
Jan 18, 2001
2.897
2.897
2.869
2.897
23,854
+0.02(+0.65%)
Jan 17, 2001
2.897
2.907
2.860
2.879
77,824
-0.02(-0.64%)
Jan 16, 2001
2.888
2.916
2.851
2.897
107,344
-0.02(-0.64%)
Jan 12, 2001
2.888
2.953
2.879
2.916
131,496
+0.01(+0.32%)
Jan 11, 2001
2.981
2.990
2.888
2.907
163,998
-0.09(-3.11%)
Jan 10, 2001
2.962
3.018
2.962
3.000
211,706
+0.05(+1.58%)
Jan 09, 2001
2.897
2.962
2.888
2.953
84,682
+0.06(+1.93%)
Jan 08, 2001
2.944
2.944
2.869
2.897
54,268
-0.07(-2.20%)
Jan 05, 2001
2.953
2.962
2.888
2.962
116,289
+0.01(+0.32%)
Jan 04, 2001
2.972
2.972
2.925
2.953
131,496
-0.02(-0.63%)
Jan 03, 2001
2.962
3.009
2.944
2.972
115,096
+0.02(+0.63%)
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
.