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
)
224.05
+9.18 (+4.27%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 19, 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, 2005
9.805
9.876
9.756
9.834
360,727
-0.05(-0.52%)
May 27, 2005
9.837
10.00
9.792
9.885
362,997
+0.02(+0.23%)
May 26, 2005
9.679
9.956
9.679
9.863
374,141
+0.22(+2.24%)
May 25, 2005
9.860
9.860
9.585
9.646
228,653
-0.21(-2.16%)
May 24, 2005
9.950
9.950
9.682
9.860
296,547
-0.09(-0.88%)
May 23, 2005
9.692
10.01
9.692
9.947
387,967
+0.20(+2.06%)
May 20, 2005
9.685
9.788
9.546
9.746
306,659
+0.06(+0.67%)
May 19, 2005
9.956
9.956
9.627
9.682
417,271
-0.28(-2.79%)
May 18, 2005
9.543
9.969
9.543
9.960
430,685
+0.45(+4.72%)
May 17, 2005
9.407
9.614
9.272
9.511
253,623
-0.03(-0.27%)
May 16, 2005
9.136
9.546
9.136
9.536
253,211
+0.38(+4.20%)
May 13, 2005
9.249
9.259
9.081
9.152
278,594
-0.12(-1.32%)
May 12, 2005
9.320
9.420
9.272
9.275
247,432
-0.05(-0.49%)
May 11, 2005
9.381
9.385
9.142
9.320
246,194
-0.09(-0.93%)
May 10, 2005
9.449
9.524
9.288
9.407
330,804
-0.03(-0.34%)
May 09, 2005
9.627
9.692
9.242
9.440
307,485
-0.22(-2.27%)
May 06, 2005
9.394
9.737
9.349
9.659
431,098
+0.30(+3.17%)
May 05, 2005
9.475
9.488
9.272
9.362
263,942
-0.10(-1.09%)
May 04, 2005
9.071
9.491
9.049
9.465
300,056
+0.43(+4.72%)
May 03, 2005
9.158
9.255
9.000
9.039
250,115
-0.16(-1.72%)
May 02, 2005
9.062
9.252
9.062
9.197
216,271
+0.18(+2.04%)
Apr 29, 2005
9.078
9.255
8.936
9.013
346,075
+0.05(+0.61%)
Apr 28, 2005
9.126
9.262
8.955
8.958
318,009
-0.25(-2.70%)
Apr 27, 2005
9.168
9.356
9.045
9.207
399,524
+0.04(+0.42%)
Apr 26, 2005
9.427
9.430
8.981
9.168
570,601
-0.34(-3.57%)
Apr 25, 2005
8.448
9.527
8.415
9.507
843,830
+1.19(+14.29%)
Apr 22, 2005
8.997
8.997
8.147
8.319
464,323
-0.68(-7.51%)
Apr 21, 2005
8.561
9.055
8.383
8.994
516,533
+1.00(+12.48%)
Apr 20, 2005
8.367
8.390
7.996
7.996
256,719
-0.36(-4.29%)
Apr 19, 2005
8.270
8.448
8.260
8.354
345,662
+0.08(+0.98%)
Apr 18, 2005
8.060
8.331
7.996
8.273
366,918
+0.34(+4.32%)
Apr 15, 2005
8.215
8.215
7.818
7.931
387,555
-0.28(-3.46%)
Apr 14, 2005
8.496
8.532
8.215
8.215
344,218
-0.29(-3.42%)
Apr 13, 2005
8.787
8.803
8.493
8.506
145,900
-0.27(-3.06%)
Apr 12, 2005
8.577
8.823
8.464
8.774
296,547
+0.16(+1.84%)
Apr 11, 2005
8.745
8.781
8.616
8.616
223,287
-0.13(-1.48%)
Apr 08, 2005
8.997
9.007
8.739
8.745
176,442
-0.29(-3.22%)
Apr 07, 2005
8.916
9.123
8.829
9.036
198,317
+0.15(+1.71%)
Apr 06, 2005
9.029
9.191
8.884
8.884
204,508
-0.11(-1.26%)
Apr 05, 2005
8.852
9.029
8.852
8.997
221,637
+0.18(+2.01%)
Apr 04, 2005
8.739
8.894
8.596
8.819
220,398
+0.04(+0.44%)
Apr 01, 2005
8.819
8.835
8.609
8.781
217,303
-0.01(-0.07%)
Mar 31, 2005
8.832
8.864
8.703
8.787
245,988
-0.05(-0.51%)
Mar 30, 2005
8.561
8.835
8.561
8.832
336,789
+0.30(+3.48%)
Mar 29, 2005
8.932
8.932
8.519
8.535
443,686
-0.40(-4.45%)
Mar 28, 2005
9.126
9.126
8.929
8.932
134,756
-0.19(-2.12%)
Mar 24, 2005
8.949
9.223
8.916
9.126
311,612
+0.22(+2.50%)
Mar 23, 2005
9.062
9.062
8.813
8.903
305,834
-0.24(-2.62%)
Mar 22, 2005
9.078
9.278
9.068
9.142
274,879
+0.10(+1.07%)
Mar 21, 2005
9.110
9.110
8.981
9.045
276,530
-0.09(-0.96%)
Mar 18, 2005
9.188
9.210
9.020
9.133
408,398
-0.05(-0.56%)
Mar 17, 2005
9.158
9.217
9.097
9.184
109,786
+0.04(+0.46%)
Mar 16, 2005
9.272
9.320
9.100
9.142
159,520
-0.17(-1.80%)
Mar 15, 2005
9.401
9.504
9.236
9.310
251,972
-0.03(-0.28%)
Mar 14, 2005
9.356
9.385
9.207
9.336
226,177
-0.02(-0.21%)
Mar 11, 2005
9.126
9.359
9.126
9.356
158,901
+0.24(+2.62%)
Mar 10, 2005
9.446
9.456
9.110
9.116
145,075
-0.39(-4.14%)
Mar 09, 2005
9.514
9.604
9.417
9.511
196,460
-0.05(-0.47%)
Mar 08, 2005
9.449
9.601
9.320
9.556
308,929
+0.11(+1.13%)
Mar 07, 2005
9.498
9.546
9.427
9.449
270,752
-0.11(-1.18%)
Mar 04, 2005
9.401
9.643
9.394
9.562
204,715
+0.18(+1.93%)
Mar 03, 2005
9.255
9.430
9.223
9.381
256,512
+0.13(+1.43%)
Mar 02, 2005
9.126
9.401
9.126
9.249
201,825
-0.15(-1.61%)
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
.