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
)
200.99
+4.00 (+2.03%)
Official Closing Price
Updated: 7:00 PM EDT, May 20, 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, 2001
2.653
2.725
2.649
2.698
123,147
+0.05(+1.97%)
May 30, 2001
2.643
2.658
2.631
2.646
65,897
+0.00(+0.11%)
May 29, 2001
2.638
2.643
2.594
2.643
164,594
+0.00(+0.11%)
May 25, 2001
2.665
2.665
2.640
2.640
30,116
-0.03(-1.12%)
May 24, 2001
2.698
2.701
2.668
2.670
56,653
-0.02(-0.61%)
May 23, 2001
2.737
2.737
2.686
2.686
60,232
-0.05(-1.96%)
May 22, 2001
2.735
2.757
2.708
2.740
41,446
-0.00(-0.11%)
May 21, 2001
2.735
2.743
2.719
2.743
19,381
+0.01(+0.55%)
May 18, 2001
2.772
2.772
2.728
2.728
109,431
-0.07(-2.40%)
May 17, 2001
2.847
2.847
2.795
2.795
71,861
-0.04(-1.57%)
May 16, 2001
2.817
2.860
2.817
2.839
51,883
+0.02(+0.79%)
May 15, 2001
2.802
2.825
2.801
2.817
16,698
+0.03(+1.07%)
May 14, 2001
2.760
2.787
2.760
2.787
38,465
+0.03(+1.03%)
May 11, 2001
2.750
2.769
2.750
2.759
39,061
-0.00(-0.16%)
May 10, 2001
2.763
2.768
2.747
2.763
52,181
+0.01(+0.22%)
May 09, 2001
2.765
2.765
2.743
2.757
26,836
-0.00(-0.16%)
May 08, 2001
2.814
2.814
2.762
2.762
181,292
-0.05(-1.85%)
May 07, 2001
2.802
2.839
2.796
2.814
115,096
+0.00(+0.05%)
May 04, 2001
2.819
2.841
2.811
2.813
59,635
-0.02(-0.74%)
May 03, 2001
2.850
2.860
2.832
2.833
115,395
-0.01(-0.26%)
May 02, 2001
2.839
2.844
2.832
2.841
70,370
+0.00(+0.05%)
May 01, 2001
2.817
2.847
2.817
2.839
85,577
+0.02(+0.74%)
Apr 30, 2001
2.832
2.835
2.817
2.819
70,370
+0.09(+3.33%)
Apr 27, 2001
2.689
2.728
2.686
2.728
115,991
+0.05(+1.72%)
Apr 26, 2001
2.698
2.699
2.668
2.681
76,631
-0.02(-0.88%)
Apr 25, 2001
2.683
2.713
2.683
2.705
93,031
+0.02(+0.83%)
Apr 24, 2001
2.701
2.701
2.653
2.683
33,396
-0.02(-0.66%)
Apr 23, 2001
2.705
2.711
2.690
2.701
198,587
-0.01(-0.44%)
Apr 20, 2001
2.605
2.713
2.586
2.713
161,314
+0.11(+4.06%)
Apr 19, 2001
2.594
2.608
2.586
2.607
27,432
+0.01(+0.52%)
Apr 18, 2001
2.594
2.640
2.571
2.594
108,537
+0.01(+0.35%)
Apr 17, 2001
2.534
2.585
2.534
2.585
70,668
+0.06(+2.30%)
Apr 16, 2001
2.519
2.555
2.519
2.526
41,446
+0.02(+0.77%)
Apr 12, 2001
2.437
2.518
2.437
2.507
1,939,056
+0.07(+2.87%)
Apr 11, 2001
2.504
2.512
2.437
2.437
51,584
-0.07(-2.68%)
Apr 10, 2001
2.459
2.534
2.444
2.504
44,726
+0.03(+1.39%)
Apr 09, 2001
2.430
2.471
2.422
2.470
24,152
+0.04(+1.66%)
Apr 06, 2001
2.437
2.437
2.422
2.430
28,028
-0.01(-0.61%)
Apr 05, 2001
2.406
2.444
2.392
2.444
24,450
+0.05(+2.24%)
Apr 04, 2001
2.348
2.392
2.333
2.391
56,355
+0.04(+1.52%)
Apr 03, 2001
2.379
2.379
2.340
2.355
37,272
-0.03(-1.31%)
Apr 02, 2001
2.444
2.444
2.386
2.386
66,493
-0.06(-2.38%)
Mar 30, 2001
2.430
2.444
2.422
2.444
130,602
+0.01(+0.31%)
Mar 29, 2001
2.503
2.503
2.436
2.437
104,660
-0.07(-2.62%)
Mar 28, 2001
2.549
2.555
2.498
2.503
73,948
-0.02(-0.65%)
Mar 27, 2001
2.519
2.519
2.519
2.519
1,422,312
+0.00(+0.18%)
Mar 26, 2001
2.507
2.515
2.489
2.515
604,706
+0.02(+0.66%)
Mar 23, 2001
2.529
2.541
2.489
2.498
130,005
-0.03(-1.00%)
Mar 22, 2001
2.526
2.528
2.504
2.523
99,293
-0.00(-0.12%)
Mar 21, 2001
2.526
2.549
2.519
2.526
104,362
-0.00(-0.06%)
Mar 20, 2001
2.526
2.556
2.523
2.528
96,908
-0.01(-0.23%)
Mar 19, 2001
2.537
2.549
2.526
2.534
271,939
-0.00(-0.06%)
Mar 16, 2001
2.535
2.556
2.535
2.535
149,983
+0.00(+0.06%)
Mar 15, 2001
2.534
2.549
2.534
2.534
66,493
+0.00(+0.00%)
Mar 14, 2001
2.534
2.570
2.534
2.534
138,653
-0.01(-0.29%)
Mar 13, 2001
2.589
2.589
2.541
2.541
252,855
-0.05(-1.79%)
Mar 12, 2001
2.653
2.653
2.588
2.588
40,850
-0.09(-3.34%)
Mar 09, 2001
2.698
2.698
2.676
2.677
26,537
-0.02(-0.77%)
Mar 08, 2001
2.698
2.720
2.698
2.698
35,781
-0.01(-0.28%)
Mar 07, 2001
2.668
2.705
2.638
2.705
105,257
+0.04(+1.40%)
Mar 06, 2001
2.728
2.728
2.586
2.668
244,208
-0.13(-4.79%)
Mar 05, 2001
2.847
2.868
2.802
2.802
23,257
-0.04(-1.57%)
Mar 02, 2001
2.832
2.854
2.832
2.847
34,290
+0.01(+0.53%)
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
.