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
)
195.11
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 13, 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 (%)
Sep 28, 2001
2.512
2.520
2.504
2.518
233,473
+0.01(+0.48%)
Sep 27, 2001
2.504
2.534
2.504
2.506
90,944
+0.02(+0.66%)
Sep 26, 2001
2.576
2.576
2.489
2.489
149,089
-0.08(-3.30%)
Sep 25, 2001
2.474
2.579
2.459
2.574
185,765
+0.10(+4.04%)
Sep 24, 2001
2.579
2.579
2.474
2.474
235,263
-0.06(-2.47%)
Sep 21, 2001
2.567
2.567
2.526
2.537
205,743
-0.04(-1.56%)
Sep 20, 2001
2.577
2.577
2.568
2.577
95,417
+0.00(+0.06%)
Sep 19, 2001
2.555
2.576
2.549
2.576
87,068
+0.03(+1.35%)
Sep 18, 2001
2.577
2.577
2.541
2.541
193,219
-0.04(-1.67%)
Sep 17, 2001
2.586
2.594
2.577
2.585
87,664
-0.01(-0.40%)
Sep 10, 2001
2.616
2.616
2.594
2.595
57,548
-0.02(-0.85%)
Sep 07, 2001
2.647
2.650
2.594
2.617
83,490
-0.03(-1.13%)
Sep 06, 2001
2.670
2.681
2.647
2.647
23,257
-0.02(-0.67%)
Sep 05, 2001
2.673
2.678
2.646
2.665
42,341
-0.00(-0.06%)
Sep 04, 2001
2.676
2.683
2.667
2.667
292,215
-0.00(-0.17%)
Aug 31, 2001
2.667
2.681
2.667
2.671
229,299
+0.01(+0.22%)
Aug 30, 2001
2.667
2.678
2.665
2.665
73,650
+0.00(+0.00%)
Aug 29, 2001
2.674
2.680
2.652
2.665
88,559
-0.00(-0.11%)
Aug 28, 2001
2.668
2.674
2.656
2.668
46,217
-0.00(-0.06%)
Aug 27, 2001
2.670
2.690
2.668
2.670
45,621
-0.01(-0.44%)
Aug 24, 2001
2.658
2.683
2.658
2.681
79,017
+0.03(+1.24%)
Aug 23, 2001
2.668
2.683
2.641
2.649
121,656
-0.02(-0.61%)
Aug 22, 2001
2.674
2.681
2.646
2.665
161,016
-0.01(-0.33%)
Aug 21, 2001
2.664
2.687
2.664
2.674
94,522
+0.01(+0.45%)
Aug 20, 2001
2.664
2.680
2.571
2.662
103,169
-0.00(-0.11%)
Aug 17, 2001
2.681
2.681
2.646
2.665
55,759
-0.02(-0.67%)
Aug 16, 2001
2.693
2.693
2.667
2.683
103,766
-0.01(-0.55%)
Aug 15, 2001
2.711
2.711
2.698
2.698
98,697
-0.01(-0.33%)
Aug 14, 2001
2.683
2.728
2.683
2.707
52,181
+0.03(+1.28%)
Aug 13, 2001
2.640
2.674
2.640
2.673
267,168
+0.00(+0.00%)
Aug 10, 2001
2.665
2.681
2.650
2.673
61,126
+0.00(+0.17%)
Aug 09, 2001
2.667
2.668
2.646
2.668
39,359
+0.00(+0.11%)
Aug 08, 2001
2.713
2.713
2.656
2.665
217,670
-0.06(-2.19%)
Aug 07, 2001
2.705
2.725
2.631
2.725
101,678
+0.01(+0.44%)
Aug 06, 2001
2.699
2.726
2.678
2.713
78,122
+0.01(+0.28%)
Aug 03, 2001
2.631
2.713
2.616
2.705
61,424
+0.07(+2.54%)
Aug 02, 2001
2.588
2.646
2.588
2.638
67,686
+0.05(+1.96%)
Aug 01, 2001
2.550
2.588
2.537
2.588
28,923
+0.03(+1.22%)
Jul 31, 2001
2.661
2.676
2.556
2.556
46,814
-0.10(-3.65%)
Jul 30, 2001
2.608
2.661
2.598
2.653
62,021
+0.00(+0.00%)
Jul 27, 2001
2.664
2.681
2.653
2.653
146,703
-0.01(-0.28%)
Jul 26, 2001
2.652
2.661
2.652
2.661
205,743
-0.02(-0.72%)
Jul 25, 2001
2.577
2.680
2.577
2.680
22,363
+0.10(+3.93%)
Jul 24, 2001
2.752
2.752
2.541
2.579
67,090
-0.18(-6.49%)
Jul 23, 2001
2.732
2.780
2.732
2.757
110,326
+0.03(+1.15%)
Jul 20, 2001
2.661
2.728
2.653
2.726
203,357
+0.06(+2.41%)
Jul 19, 2001
2.661
2.668
2.646
2.662
50,094
+0.01(+0.39%)
Jul 18, 2001
2.805
2.805
2.638
2.652
177,118
-0.15(-5.22%)
Jul 17, 2001
2.725
2.798
2.704
2.798
28,923
+0.07(+2.68%)
Jul 16, 2001
2.737
2.752
2.720
2.725
43,832
-0.03(-0.98%)
Jul 13, 2001
2.713
2.757
2.713
2.752
30,712
+0.04(+1.43%)
Jul 12, 2001
2.713
2.719
2.710
2.713
38,763
+0.01(+0.28%)
Jul 11, 2001
2.771
2.771
2.705
2.705
28,923
-0.07(-2.37%)
Jul 10, 2001
2.731
2.789
2.731
2.771
40,254
+0.03(+1.14%)
Jul 09, 2001
2.722
2.740
2.671
2.740
56,653
+0.01(+0.27%)
Jul 06, 2001
2.781
2.781
2.732
2.732
25,643
-0.04(-1.29%)
Jul 05, 2001
2.801
2.844
2.768
2.768
87,068
-0.05(-1.80%)
Jul 03, 2001
2.807
2.823
2.793
2.819
29,519
+0.01(+0.27%)
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
.