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
)
196.99
+0.13 (+0.07%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
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%)
Jul 02, 2001
2.802
2.833
2.780
2.811
79,911
-0.01(-0.48%)
Jun 29, 2001
2.680
2.825
2.680
2.825
186,361
+0.14(+5.39%)
Jun 28, 2001
2.693
2.693
2.564
2.680
196,499
-0.01(-0.50%)
Jun 27, 2001
2.722
2.752
2.594
2.693
132,987
-0.02(-0.71%)
Jun 26, 2001
2.728
2.728
2.680
2.713
110,326
-0.01(-0.33%)
Jun 25, 2001
2.780
2.780
2.720
2.722
94,820
-0.05(-1.83%)
Jun 22, 2001
2.823
2.828
2.746
2.772
76,035
-0.06(-2.00%)
Jun 21, 2001
2.807
2.829
2.790
2.829
76,631
+0.03(+0.90%)
Jun 20, 2001
2.759
2.804
2.756
2.804
75,141
+0.05(+1.84%)
Jun 19, 2001
2.772
2.772
2.753
2.753
11,330
-0.02(-0.70%)
Jun 18, 2001
2.728
2.777
2.720
2.772
104,958
+0.05(+1.81%)
Jun 15, 2001
2.713
2.741
2.708
2.723
69,177
+0.02(+0.88%)
Jun 14, 2001
2.701
2.728
2.674
2.699
94,224
-0.02(-0.60%)
Jun 13, 2001
2.820
2.825
2.710
2.716
89,155
-0.10(-3.65%)
Jun 12, 2001
2.832
2.836
2.811
2.819
29,519
-0.01(-0.47%)
Jun 11, 2001
2.832
2.842
2.832
2.832
110,027
-0.00(-0.05%)
Jun 08, 2001
2.835
2.847
2.833
2.833
52,777
-0.00(-0.05%)
Jun 07, 2001
2.825
2.838
2.822
2.835
52,181
+0.00(+0.10%)
Jun 06, 2001
2.781
2.832
2.780
2.832
57,846
+0.07(+2.43%)
Jun 05, 2001
2.710
2.765
2.710
2.765
89,155
+0.06(+2.04%)
Jun 04, 2001
2.684
2.714
2.684
2.710
84,980
+0.01(+0.55%)
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
.