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 (%)
Jan 31, 2005
9.358
9.771
9.358
9.724
402,558
+0.40(+4.29%)
Jan 28, 2005
9.425
9.536
9.153
9.324
352,957
-0.07(-0.75%)
Jan 27, 2005
9.409
9.509
9.277
9.395
310,697
-0.08(-0.85%)
Jan 26, 2005
9.375
9.476
9.291
9.476
350,576
+0.11(+1.22%)
Jan 25, 2005
9.240
9.624
9.240
9.361
360,695
+0.17(+1.90%)
Jan 24, 2005
9.496
9.526
9.163
9.187
298,595
-0.29(-3.08%)
Jan 21, 2005
9.496
9.613
9.442
9.479
351,370
-0.02(-0.18%)
Jan 20, 2005
9.644
9.644
9.375
9.496
468,030
-0.15(-1.53%)
Jan 19, 2005
9.711
9.902
9.593
9.644
669,012
-0.07(-0.73%)
Jan 18, 2005
9.217
10.08
9.136
9.714
1,397,346
+0.54(+5.90%)
Jan 14, 2005
8.407
9.173
8.384
9.173
1,889,582
+1.38(+17.77%)
Jan 13, 2005
7.890
8.031
7.654
7.789
700,161
-0.07(-0.94%)
Jan 12, 2005
7.930
7.967
7.678
7.863
448,190
-0.07(-0.85%)
Jan 11, 2005
8.165
8.269
7.913
7.930
417,636
-0.27(-3.24%)
Jan 10, 2005
7.796
8.316
7.786
8.195
587,468
+0.17(+2.09%)
Jan 07, 2005
8.350
8.353
8.027
8.027
447,992
-0.27(-3.28%)
Jan 06, 2005
8.384
8.518
8.249
8.300
303,158
+0.06(+0.69%)
Jan 05, 2005
8.548
8.548
8.242
8.242
345,815
-0.30(-3.50%)
Jan 04, 2005
8.736
8.770
8.471
8.542
356,330
-0.17(-2.00%)
Jan 03, 2005
9.183
9.183
8.592
8.716
856,899
-0.49(-5.33%)
Dec 31, 2004
9.234
9.251
9.120
9.207
322,800
-0.01(-0.07%)
Dec 30, 2004
9.240
9.274
9.072
9.214
514,060
-0.05(-0.58%)
Dec 29, 2004
9.983
9.983
9.146
9.267
943,005
-0.71(-7.14%)
Dec 28, 2004
9.815
10.04
9.469
9.980
1,007,486
+0.16(+1.68%)
Dec 27, 2004
10.11
10.15
9.815
9.815
270,223
-0.29(-2.89%)
Dec 23, 2004
10.03
10.17
9.792
10.11
247,605
+0.08(+0.77%)
Dec 22, 2004
10.35
10.35
9.792
10.03
513,266
-0.32(-3.05%)
Dec 21, 2004
10.15
10.75
10.15
10.35
551,756
+0.25(+2.43%)
Dec 20, 2004
9.899
10.15
9.818
10.10
249,193
+3.50(+53.02%)
Dec 17, 2004
6.705
6.705
6.528
6.601
330,339
-0.12(-1.82%)
Dec 16, 2004
6.653
6.723
6.575
6.723
585,683
+0.05(+0.81%)
Dec 15, 2004
6.475
6.692
6.466
6.670
214,274
+0.19(+3.00%)
Dec 14, 2004
6.511
6.511
6.414
6.475
339,863
-0.05(-0.82%)
Dec 13, 2004
6.466
6.537
6.369
6.529
231,237
+0.06(+0.85%)
Dec 10, 2004
6.474
6.493
6.372
6.474
153,265
-0.02(-0.25%)
Dec 09, 2004
6.471
6.534
6.332
6.490
226,178
+0.02(+0.32%)
Dec 08, 2004
6.392
6.493
6.392
6.469
371,706
+0.09(+1.45%)
Dec 07, 2004
6.422
6.619
6.369
6.377
369,028
-0.04(-0.60%)
Dec 06, 2004
6.496
6.498
6.363
6.416
304,448
-0.08(-1.24%)
Dec 03, 2004
6.534
6.635
6.496
6.496
287,782
-0.04(-0.57%)
Dec 02, 2004
6.641
6.728
6.516
6.534
430,929
-0.11(-1.60%)
Dec 01, 2004
6.219
6.777
6.177
6.640
891,917
+0.42(+6.75%)
Nov 30, 2004
6.319
6.377
6.177
6.220
462,773
-0.10(-1.54%)
Nov 29, 2004
6.239
6.390
6.228
6.317
524,972
+0.08(+1.24%)
Nov 26, 2004
6.228
6.287
6.199
6.239
98,804
-0.00(-0.05%)
Nov 24, 2004
6.242
6.287
6.208
6.242
273,795
+0.01(+0.12%)
Nov 23, 2004
6.018
6.250
6.004
6.235
489,855
+0.22(+3.60%)
Nov 22, 2004
5.993
6.041
5.918
6.018
330,042
+0.03(+0.42%)
Nov 19, 2004
5.974
6.033
5.891
5.993
358,314
-0.00(-0.03%)
Nov 18, 2004
6.081
6.083
5.945
5.995
393,431
-0.08(-1.35%)
Nov 17, 2004
5.796
6.098
5.796
6.077
1,045,778
+0.30(+5.11%)
Nov 16, 2004
6.047
6.093
5.768
5.781
885,072
-0.27(-4.54%)
Nov 15, 2004
5.951
6.101
5.942
6.056
618,717
+0.12(+2.04%)
Nov 12, 2004
5.859
5.974
5.809
5.935
444,024
+0.09(+1.56%)
Nov 11, 2004
5.727
5.954
5.727
5.844
532,114
+0.12(+2.14%)
Nov 10, 2004
5.705
5.794
5.675
5.721
267,545
+0.00(+0.00%)
Nov 09, 2004
5.644
5.745
5.578
5.721
436,881
+0.09(+1.65%)
Nov 08, 2004
5.593
5.660
5.584
5.629
712,462
+0.04(+0.64%)
Nov 05, 2004
5.585
5.600
5.566
5.593
363,076
+0.01(+0.13%)
Nov 04, 2004
5.550
5.615
5.550
5.585
420,215
+0.04(+0.65%)
Nov 03, 2004
5.548
5.602
5.505
5.550
699,070
+0.01(+0.27%)
Nov 02, 2004
5.526
5.588
5.496
5.535
406,228
+0.01(+0.19%)
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
.