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
)
195.56
-3.51 (-1.76%)
Official Closing Price
Updated: 7:00 PM EDT, May 23, 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 31, 2003
2.520
2.531
2.482
2.491
135,373
-0.04(-1.76%)
Mar 28, 2003
2.512
2.562
2.504
2.535
132,987
+0.01(+0.53%)
Mar 27, 2003
2.497
2.526
2.476
2.522
90,646
+0.03(+1.01%)
Mar 26, 2003
2.541
2.541
2.476
2.497
82,297
-0.06(-2.33%)
Mar 25, 2003
2.422
2.562
2.422
2.556
114,202
+0.13(+5.54%)
Mar 24, 2003
2.608
2.608
2.415
2.422
225,124
-0.21(-8.14%)
Mar 21, 2003
2.623
2.659
2.595
2.637
102,573
+0.01(+0.51%)
Mar 20, 2003
2.559
2.623
2.558
2.623
89,453
+0.06(+2.21%)
Mar 19, 2003
2.594
2.594
2.547
2.567
77,228
-0.03(-1.03%)
Mar 18, 2003
2.531
2.598
2.531
2.594
68,581
+0.06(+2.17%)
Mar 17, 2003
2.422
2.538
2.422
2.538
98,697
+0.08(+3.21%)
Mar 14, 2003
2.407
2.470
2.404
2.459
68,879
+0.06(+2.48%)
Mar 13, 2003
2.385
2.409
2.374
2.400
58,741
+0.03(+1.13%)
Mar 12, 2003
2.377
2.382
2.340
2.373
76,035
-0.01(-0.50%)
Mar 11, 2003
2.395
2.422
2.370
2.385
104,660
+0.02(+0.88%)
Mar 10, 2003
2.370
2.413
2.361
2.364
69,177
-0.01(-0.63%)
Mar 07, 2003
2.355
2.388
2.355
2.379
134,478
+0.02(+0.88%)
Mar 06, 2003
2.385
2.388
2.357
2.358
65,002
-0.03(-1.12%)
Mar 05, 2003
2.340
2.398
2.330
2.385
197,096
+0.04(+1.91%)
Mar 04, 2003
2.398
2.398
2.340
2.340
132,093
-0.06(-2.48%)
Mar 03, 2003
2.458
2.467
2.385
2.400
107,642
-0.04(-1.77%)
Feb 28, 2003
2.459
2.489
2.443
2.443
70,072
-0.00(-0.06%)
Feb 27, 2003
2.400
2.444
2.400
2.444
24,152
+0.05(+2.18%)
Feb 26, 2003
2.407
2.412
2.386
2.392
26,239
-0.03(-1.05%)
Feb 25, 2003
2.409
2.444
2.385
2.418
97,206
+0.02(+1.00%)
Feb 24, 2003
2.474
2.485
2.392
2.394
127,024
-0.07(-2.67%)
Feb 21, 2003
2.461
2.531
2.444
2.459
122,849
-0.00(-0.06%)
Feb 20, 2003
2.422
2.461
2.422
2.461
42,341
+0.04(+1.54%)
Feb 19, 2003
2.455
2.465
2.395
2.424
110,027
-0.05(-1.87%)
Feb 18, 2003
2.498
2.520
2.462
2.470
81,700
-0.03(-1.07%)
Feb 14, 2003
2.440
2.501
2.437
2.497
112,413
+0.07(+2.76%)
Feb 13, 2003
2.398
2.443
2.362
2.430
116,886
+0.04(+1.62%)
Feb 12, 2003
2.385
2.431
2.385
2.391
84,086
+0.01(+0.25%)
Feb 11, 2003
2.401
2.412
2.385
2.385
82,595
-0.03(-1.30%)
Feb 10, 2003
2.400
2.416
2.377
2.416
82,297
+0.03(+1.31%)
Feb 07, 2003
2.377
2.392
2.355
2.385
107,344
+0.00(+0.00%)
Feb 06, 2003
2.407
2.412
2.370
2.385
41,745
-0.01(-0.31%)
Feb 05, 2003
2.424
2.459
2.340
2.392
117,482
-0.02(-0.68%)
Feb 04, 2003
2.497
2.497
2.407
2.409
47,410
-0.07(-2.65%)
Feb 03, 2003
2.461
2.547
2.461
2.474
94,522
+0.02(+0.79%)
Jan 31, 2003
2.357
2.465
2.357
2.455
85,279
+0.10(+4.24%)
Jan 30, 2003
2.459
2.461
2.289
2.355
206,339
-0.12(-4.82%)
Jan 29, 2003
2.441
2.497
2.397
2.474
94,820
+0.01(+0.61%)
Jan 28, 2003
2.385
2.468
2.355
2.459
95,715
+0.05(+2.17%)
Jan 27, 2003
2.386
2.422
2.340
2.407
163,700
+0.02(+0.94%)
Jan 24, 2003
2.443
2.459
2.362
2.385
198,288
-0.06(-2.44%)
Jan 23, 2003
2.459
2.497
2.440
2.444
100,188
-0.01(-0.30%)
Jan 22, 2003
2.497
2.513
2.444
2.452
92,733
-0.05(-2.08%)
Jan 21, 2003
2.519
2.579
2.468
2.504
201,568
-0.03(-1.18%)
Jan 17, 2003
2.601
2.601
2.506
2.534
130,005
-0.07(-2.80%)
Jan 16, 2003
2.623
2.631
2.582
2.607
108,835
+0.00(+0.06%)
Jan 15, 2003
2.571
2.601
2.559
2.605
120,166
-0.00(-0.12%)
Jan 14, 2003
2.644
2.681
2.579
2.608
195,605
-0.03(-1.13%)
Jan 13, 2003
2.638
2.638
2.592
2.638
52,479
+0.01(+0.51%)
Jan 10, 2003
2.676
2.690
2.585
2.625
87,068
-0.04(-1.62%)
Jan 09, 2003
2.571
2.702
2.571
2.668
139,547
+0.11(+4.25%)
Jan 08, 2003
2.683
2.698
2.543
2.559
131,795
-0.13(-4.93%)
Jan 07, 2003
2.787
2.787
2.687
2.692
105,853
-0.06(-2.17%)
Jan 06, 2003
2.720
2.802
2.720
2.752
109,729
+0.04(+1.43%)
Jan 03, 2003
2.763
2.763
2.704
2.713
108,835
-0.05(-1.83%)
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
.