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
)
185.98
+1.35 (+0.73%)
Official Closing Price
Updated: 7:00 PM EDT, May 3, 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 (%)
Jul 31, 2001
2.666
2.681
2.561
2.561
46,723
-0.10(-3.65%)
Jul 30, 2001
2.613
2.666
2.603
2.658
61,901
+0.00(+0.00%)
Jul 27, 2001
2.669
2.687
2.658
2.658
146,420
-0.01(-0.28%)
Jul 26, 2001
2.657
2.666
2.657
2.666
205,346
-0.02(-0.72%)
Jul 25, 2001
2.582
2.685
2.582
2.685
22,320
+0.10(+3.93%)
Jul 24, 2001
2.757
2.757
2.546
2.584
66,960
-0.18(-6.49%)
Jul 23, 2001
2.737
2.785
2.737
2.763
110,113
+0.03(+1.15%)
Jul 20, 2001
2.666
2.733
2.658
2.731
202,965
+0.06(+2.41%)
Jul 19, 2001
2.666
2.673
2.651
2.667
49,997
+0.01(+0.39%)
Jul 18, 2001
2.811
2.811
2.643
2.657
176,776
-0.15(-5.22%)
Jul 17, 2001
2.730
2.803
2.709
2.803
28,867
+0.07(+2.68%)
Jul 16, 2001
2.742
2.757
2.725
2.730
43,747
-0.03(-0.98%)
Jul 13, 2001
2.718
2.763
2.718
2.757
30,653
+0.04(+1.43%)
Jul 12, 2001
2.718
2.724
2.715
2.718
38,688
+0.01(+0.28%)
Jul 11, 2001
2.776
2.776
2.711
2.711
28,867
-0.07(-2.37%)
Jul 10, 2001
2.736
2.794
2.736
2.776
40,176
+0.03(+1.14%)
Jul 09, 2001
2.727
2.745
2.676
2.745
56,544
+0.01(+0.27%)
Jul 06, 2001
2.787
2.787
2.737
2.737
25,593
-0.04(-1.29%)
Jul 05, 2001
2.806
2.849
2.773
2.773
86,900
-0.05(-1.80%)
Jul 03, 2001
2.812
2.829
2.799
2.824
29,462
+0.01(+0.27%)
Jul 02, 2001
2.808
2.839
2.785
2.817
79,757
-0.01(-0.47%)
Jun 29, 2001
2.685
2.830
2.685
2.830
186,002
+0.14(+5.39%)
Jun 28, 2001
2.699
2.699
2.569
2.685
196,120
-0.01(-0.50%)
Jun 27, 2001
2.727
2.757
2.599
2.699
132,731
-0.02(-0.71%)
Jun 26, 2001
2.733
2.733
2.685
2.718
110,113
-0.01(-0.33%)
Jun 25, 2001
2.785
2.785
2.725
2.727
94,637
-0.05(-1.83%)
Jun 22, 2001
2.829
2.833
2.751
2.778
75,888
-0.06(-2.00%)
Jun 21, 2001
2.812
2.834
2.796
2.834
76,484
+0.03(+0.90%)
Jun 20, 2001
2.764
2.809
2.761
2.809
74,996
+0.05(+1.84%)
Jun 19, 2001
2.778
2.778
2.758
2.758
11,308
-0.02(-0.70%)
Jun 18, 2001
2.733
2.782
2.725
2.778
104,756
+0.05(+1.81%)
Jun 15, 2001
2.718
2.746
2.714
2.728
69,043
+0.02(+0.88%)
Jun 14, 2001
2.706
2.733
2.679
2.705
94,042
-0.02(-0.60%)
Jun 13, 2001
2.826
2.830
2.715
2.721
88,983
-0.10(-3.65%)
Jun 12, 2001
2.837
2.842
2.817
2.824
29,462
-0.01(-0.47%)
Jun 11, 2001
2.837
2.848
2.837
2.837
109,815
-0.00(-0.05%)
Jun 08, 2001
2.840
2.852
2.839
2.839
52,675
-0.00(-0.05%)
Jun 07, 2001
2.830
2.843
2.827
2.840
52,080
+0.00(+0.11%)
Jun 06, 2001
2.787
2.837
2.785
2.837
57,735
+0.07(+2.43%)
Jun 05, 2001
2.715
2.770
2.715
2.770
88,983
+0.06(+2.04%)
Jun 04, 2001
2.690
2.720
2.690
2.715
84,816
+0.01(+0.55%)
Jun 01, 2001
2.703
2.708
2.670
2.700
53,270
-0.00(-0.11%)
May 31, 2001
2.658
2.730
2.654
2.703
122,910
+0.05(+1.97%)
May 30, 2001
2.648
2.663
2.636
2.651
65,770
+0.00(+0.11%)
May 29, 2001
2.643
2.648
2.599
2.648
164,277
+0.00(+0.11%)
May 25, 2001
2.670
2.670
2.645
2.645
30,057
-0.03(-1.12%)
May 24, 2001
2.703
2.706
2.673
2.675
56,544
-0.02(-0.61%)
May 23, 2001
2.742
2.742
2.691
2.691
60,115
-0.05(-1.96%)
May 22, 2001
2.740
2.763
2.714
2.745
41,366
-0.00(-0.11%)
May 21, 2001
2.740
2.748
2.724
2.748
19,344
+0.01(+0.55%)
May 18, 2001
2.778
2.778
2.733
2.733
109,220
-0.07(-2.40%)
May 17, 2001
2.852
2.852
2.800
2.800
71,722
-0.04(-1.57%)
May 16, 2001
2.823
2.866
2.823
2.845
51,782
+0.02(+0.79%)
May 15, 2001
2.808
2.830
2.806
2.823
16,665
+0.03(+1.07%)
May 14, 2001
2.766
2.793
2.766
2.793
38,390
+0.03(+1.03%)
May 11, 2001
2.755
2.775
2.755
2.764
38,986
-0.00(-0.16%)
May 10, 2001
2.769
2.773
2.752
2.769
52,080
+0.01(+0.22%)
May 09, 2001
2.770
2.770
2.748
2.763
26,784
-0.00(-0.16%)
May 08, 2001
2.820
2.820
2.767
2.767
180,942
-0.05(-1.85%)
May 07, 2001
2.808
2.845
2.802
2.820
114,874
+0.00(+0.05%)
May 04, 2001
2.824
2.846
2.817
2.818
59,520
-0.02(-0.74%)
May 03, 2001
2.855
2.866
2.837
2.839
115,172
-0.01(-0.26%)
May 02, 2001
2.845
2.849
2.837
2.846
70,234
+0.00(+0.05%)
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
.