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
)
195.72
+0.16 (+0.08%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 (%)
May 31, 2005
10.18
10.25
10.13
10.21
347,465
-0.05(-0.52%)
May 27, 2005
10.21
10.38
10.17
10.26
349,652
+0.02(+0.23%)
May 26, 2005
10.05
10.34
10.05
10.24
360,386
+0.22(+2.24%)
May 25, 2005
10.24
10.24
9.951
10.01
220,247
-0.22(-2.16%)
May 24, 2005
10.33
10.33
10.05
10.24
285,645
-0.09(-0.88%)
May 23, 2005
10.06
10.39
10.06
10.33
373,704
+0.21(+2.06%)
May 20, 2005
10.05
10.16
9.911
10.12
295,385
+0.07(+0.67%)
May 19, 2005
10.34
10.34
9.994
10.05
401,931
-0.29(-2.79%)
May 18, 2005
9.907
10.35
9.907
10.34
414,852
+0.47(+4.72%)
May 17, 2005
9.766
9.981
9.625
9.874
244,299
-0.03(-0.27%)
May 16, 2005
9.485
9.911
9.485
9.900
243,902
+0.40(+4.20%)
May 13, 2005
9.602
9.612
9.428
9.501
268,351
-0.13(-1.32%)
May 12, 2005
9.676
9.780
9.625
9.629
238,336
-0.05(-0.49%)
May 11, 2005
9.739
9.743
9.491
9.676
237,143
-0.09(-0.93%)
May 10, 2005
9.810
9.887
9.642
9.766
318,643
-0.03(-0.34%)
May 09, 2005
9.994
10.06
9.595
9.800
296,180
-0.23(-2.27%)
May 06, 2005
9.753
10.11
9.706
10.03
415,249
+0.31(+3.17%)
May 05, 2005
9.837
9.850
9.625
9.719
254,238
-0.11(-1.09%)
May 04, 2005
9.417
9.854
9.394
9.827
289,024
+0.44(+4.72%)
May 03, 2005
9.508
9.609
9.344
9.384
240,920
-0.16(-1.72%)
May 02, 2005
9.407
9.605
9.407
9.548
208,320
+0.19(+2.04%)
Apr 29, 2005
9.424
9.609
9.277
9.357
333,352
+0.06(+0.61%)
Apr 28, 2005
9.474
9.615
9.297
9.300
306,318
-0.26(-2.70%)
Apr 27, 2005
9.518
9.713
9.391
9.558
384,836
+0.04(+0.42%)
Apr 26, 2005
9.786
9.790
9.324
9.518
549,624
-0.35(-3.57%)
Apr 25, 2005
8.770
9.890
8.737
9.870
812,808
+1.23(+14.29%)
Apr 22, 2005
9.340
9.340
8.458
8.636
447,253
-0.70(-7.51%)
Apr 21, 2005
8.888
9.401
8.703
9.337
497,544
+1.04(+12.48%)
Apr 20, 2005
8.686
8.710
8.301
8.301
247,281
-0.37(-4.29%)
Apr 19, 2005
8.586
8.770
8.576
8.673
332,955
+0.08(+0.98%)
Apr 18, 2005
8.368
8.649
8.301
8.589
353,429
+0.36(+4.32%)
Apr 15, 2005
8.529
8.529
8.116
8.234
373,307
-0.30(-3.46%)
Apr 14, 2005
8.820
8.857
8.529
8.529
331,563
-0.30(-3.42%)
Apr 13, 2005
9.122
9.139
8.817
8.831
140,536
-0.28(-3.06%)
Apr 12, 2005
8.904
9.159
8.787
9.109
285,645
+0.16(+1.84%)
Apr 11, 2005
9.079
9.116
8.945
8.945
215,079
-0.13(-1.48%)
Apr 08, 2005
9.340
9.350
9.072
9.079
169,956
-0.30(-3.22%)
Apr 07, 2005
9.257
9.471
9.166
9.381
191,026
+0.16(+1.71%)
Apr 06, 2005
9.374
9.542
9.223
9.223
196,990
-0.12(-1.26%)
Apr 05, 2005
9.189
9.374
9.189
9.340
213,488
+0.18(+2.01%)
Apr 04, 2005
9.072
9.233
8.924
9.156
212,296
+0.04(+0.44%)
Apr 01, 2005
9.156
9.173
8.938
9.116
209,314
-0.01(-0.07%)
Mar 31, 2005
9.169
9.203
9.035
9.122
236,944
-0.05(-0.51%)
Mar 30, 2005
8.888
9.173
8.888
9.169
324,407
+0.31(+3.48%)
Mar 29, 2005
9.273
9.273
8.844
8.861
427,375
-0.41(-4.45%)
Mar 28, 2005
9.474
9.474
9.270
9.273
129,802
-0.20(-2.12%)
Mar 24, 2005
9.290
9.575
9.257
9.474
300,156
+0.23(+2.50%)
Mar 23, 2005
9.407
9.407
9.149
9.243
294,590
-0.25(-2.62%)
Mar 22, 2005
9.424
9.632
9.414
9.491
264,773
+0.10(+1.07%)
Mar 21, 2005
9.458
9.458
9.324
9.391
266,364
-0.09(-0.96%)
Mar 18, 2005
9.538
9.562
9.364
9.481
393,383
-0.05(-0.56%)
Mar 17, 2005
9.508
9.568
9.444
9.535
105,750
+0.04(+0.46%)
Mar 16, 2005
9.625
9.676
9.448
9.491
153,656
-0.17(-1.80%)
Mar 15, 2005
9.760
9.867
9.589
9.666
242,709
-0.03(-0.28%)
Mar 14, 2005
9.713
9.743
9.558
9.693
217,861
-0.02(-0.21%)
Mar 11, 2005
9.474
9.716
9.474
9.713
153,059
+0.25(+2.62%)
Mar 10, 2005
9.807
9.817
9.458
9.464
139,741
-0.41(-4.14%)
Mar 09, 2005
9.877
9.971
9.776
9.874
189,237
-0.05(-0.47%)
Mar 08, 2005
9.810
9.967
9.676
9.921
297,572
+0.11(+1.13%)
Mar 07, 2005
9.860
9.911
9.786
9.810
260,798
-0.12(-1.18%)
Mar 04, 2005
9.760
10.01
9.753
9.927
197,188
+0.19(+1.93%)
Mar 03, 2005
9.609
9.790
9.575
9.739
247,082
+0.14(+1.43%)
Mar 02, 2005
9.474
9.760
9.474
9.602
194,406
-0.16(-1.61%)
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
.