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
)
196.52
+2.65 (+1.37%)
Official Closing Price
Updated: 4:10 PM EDT, May 9, 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 (%)
Apr 29, 2005
9.442
9.627
9.294
9.375
332,731
+0.06(+0.61%)
Apr 28, 2005
9.492
9.633
9.314
9.317
305,748
-0.26(-2.70%)
Apr 27, 2005
9.536
9.731
9.408
9.576
384,119
+0.04(+0.42%)
Apr 26, 2005
9.805
9.808
9.341
9.536
548,600
-0.35(-3.57%)
Apr 25, 2005
8.787
9.909
8.753
9.889
811,293
+1.24(+14.29%)
Apr 22, 2005
9.358
9.358
8.474
8.652
446,419
-0.70(-7.51%)
Apr 21, 2005
8.904
9.418
8.719
9.354
496,617
+1.04(+12.48%)
Apr 20, 2005
8.703
8.726
8.316
8.316
246,820
-0.37(-4.29%)
Apr 19, 2005
8.602
8.787
8.592
8.689
332,334
+0.08(+0.98%)
Apr 18, 2005
8.383
8.666
8.316
8.605
352,770
+0.36(+4.32%)
Apr 15, 2005
8.545
8.545
8.131
8.249
372,611
-0.30(-3.46%)
Apr 14, 2005
8.837
8.874
8.545
8.545
330,946
-0.30(-3.42%)
Apr 13, 2005
9.139
9.156
8.834
8.847
140,275
-0.28(-3.06%)
Apr 12, 2005
8.921
9.176
8.803
9.126
285,113
+0.16(+1.84%)
Apr 11, 2005
9.096
9.133
8.961
8.961
214,678
-0.13(-1.48%)
Apr 08, 2005
9.358
9.368
9.089
9.096
169,639
-0.30(-3.22%)
Apr 07, 2005
9.274
9.489
9.183
9.398
190,670
+0.16(+1.71%)
Apr 06, 2005
9.391
9.559
9.240
9.240
196,623
-0.12(-1.26%)
Apr 05, 2005
9.207
9.391
9.207
9.358
213,091
+0.18(+2.01%)
Apr 04, 2005
9.089
9.250
8.941
9.173
211,900
+0.04(+0.44%)
Apr 01, 2005
9.173
9.190
8.955
9.133
208,924
-0.01(-0.07%)
Mar 31, 2005
9.186
9.220
9.052
9.139
236,503
-0.05(-0.51%)
Mar 30, 2005
8.904
9.190
8.904
9.186
323,803
+0.31(+3.48%)
Mar 29, 2005
9.291
9.291
8.860
8.877
426,579
-0.41(-4.45%)
Mar 28, 2005
9.492
9.492
9.287
9.291
129,560
-0.20(-2.12%)
Mar 24, 2005
9.307
9.593
9.274
9.492
299,597
+0.23(+2.50%)
Mar 23, 2005
9.425
9.425
9.166
9.260
294,041
-0.25(-2.62%)
Mar 22, 2005
9.442
9.650
9.432
9.509
264,280
+0.10(+1.07%)
Mar 21, 2005
9.475
9.475
9.341
9.408
265,867
-0.09(-0.96%)
Mar 18, 2005
9.556
9.580
9.381
9.499
392,651
-0.05(-0.56%)
Mar 17, 2005
9.526
9.586
9.462
9.553
105,553
+0.04(+0.46%)
Mar 16, 2005
9.643
9.694
9.465
9.509
153,370
-0.17(-1.80%)
Mar 15, 2005
9.778
9.885
9.606
9.684
242,257
-0.03(-0.28%)
Mar 14, 2005
9.731
9.761
9.576
9.711
217,456
-0.02(-0.21%)
Mar 11, 2005
9.492
9.734
9.492
9.731
152,774
+0.25(+2.62%)
Mar 10, 2005
9.825
9.835
9.475
9.482
139,481
-0.41(-4.14%)
Mar 09, 2005
9.895
9.989
9.795
9.892
188,885
-0.05(-0.47%)
Mar 08, 2005
9.828
9.986
9.694
9.939
297,018
+0.11(+1.13%)
Mar 07, 2005
9.879
9.929
9.805
9.828
260,312
-0.12(-1.18%)
Mar 04, 2005
9.778
10.03
9.771
9.946
196,821
+0.19(+1.93%)
Mar 03, 2005
9.627
9.808
9.593
9.758
246,622
+0.14(+1.43%)
Mar 02, 2005
9.492
9.778
9.492
9.620
194,043
-0.16(-1.61%)
Mar 01, 2005
9.492
9.832
9.492
9.778
269,439
+0.26(+2.75%)
Feb 28, 2005
9.617
9.748
9.475
9.516
346,025
-0.11(-1.19%)
Feb 25, 2005
9.391
9.660
9.274
9.630
346,620
+0.20(+2.14%)
Feb 24, 2005
9.257
9.428
8.941
9.428
305,946
+0.19(+2.04%)
Feb 23, 2005
9.257
9.459
9.089
9.240
346,025
+0.03(+0.29%)
Feb 22, 2005
9.751
9.761
9.086
9.213
323,803
-0.54(-5.51%)
Feb 18, 2005
9.835
9.845
9.677
9.751
196,821
-0.08(-0.82%)
Feb 17, 2005
9.983
9.989
9.791
9.832
320,231
-0.15(-1.51%)
Feb 16, 2005
9.781
10.09
9.744
9.983
322,612
+0.20(+2.06%)
Feb 15, 2005
9.781
9.865
9.711
9.781
244,638
-0.00(-0.03%)
Feb 14, 2005
9.643
9.811
9.640
9.784
253,764
+0.02(+0.24%)
Feb 11, 2005
9.432
9.835
9.338
9.761
306,541
+0.20(+2.15%)
Feb 10, 2005
9.492
9.617
9.341
9.556
261,106
+0.11(+1.17%)
Feb 09, 2005
9.855
9.858
9.442
9.445
224,598
-0.41(-4.13%)
Feb 08, 2005
9.862
9.996
9.845
9.852
247,217
-0.01(-0.10%)
Feb 07, 2005
9.848
9.932
9.754
9.862
223,011
+0.01(+0.14%)
Feb 04, 2005
9.559
9.879
9.532
9.848
267,256
+0.24(+2.45%)
Feb 03, 2005
9.593
9.690
9.405
9.613
209,122
+0.07(+0.74%)
Feb 02, 2005
9.425
9.674
9.375
9.543
333,723
+0.07(+0.78%)
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
.