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
)
180.89
+1.95 (+1.09%)
Official Closing Price
Updated: 7:00 PM EDT, Apr 26, 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
2.658
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%)
May 01, 2001
2.823
2.852
2.823
2.845
85,412
+0.02(+0.74%)
Apr 30, 2001
2.837
2.840
2.823
2.824
70,234
+0.09(+3.33%)
Apr 27, 2001
2.694
2.733
2.691
2.733
115,767
+0.05(+1.72%)
Apr 26, 2001
2.703
2.705
2.673
2.687
76,484
-0.02(-0.88%)
Apr 25, 2001
2.688
2.718
2.688
2.711
92,852
+0.02(+0.83%)
Apr 24, 2001
2.706
2.706
2.658
2.688
33,331
-0.02(-0.66%)
Apr 23, 2001
2.711
2.717
2.696
2.706
198,203
-0.01(-0.44%)
Apr 20, 2001
2.610
2.718
2.591
2.718
161,003
+0.11(+4.06%)
Apr 19, 2001
2.599
2.613
2.591
2.612
27,379
+0.01(+0.52%)
Apr 18, 2001
2.599
2.645
2.576
2.599
108,327
+0.01(+0.35%)
Apr 17, 2001
2.539
2.590
2.539
2.590
70,531
+0.06(+2.30%)
Apr 16, 2001
2.524
2.560
2.524
2.531
41,366
+0.02(+0.77%)
Apr 12, 2001
2.442
2.522
2.442
2.512
1,935,314
+0.07(+2.87%)
Apr 11, 2001
2.509
2.516
2.442
2.442
51,485
-0.07(-2.68%)
Apr 10, 2001
2.464
2.539
2.449
2.509
44,640
+0.03(+1.39%)
Apr 09, 2001
2.434
2.476
2.427
2.475
24,105
+0.04(+1.66%)
Apr 06, 2001
2.442
2.442
2.427
2.434
27,974
-0.01(-0.61%)
Apr 05, 2001
2.410
2.449
2.397
2.449
24,403
+0.05(+2.24%)
Apr 04, 2001
2.352
2.397
2.337
2.395
56,247
+0.04(+1.52%)
Apr 03, 2001
2.383
2.383
2.345
2.360
37,200
-0.03(-1.31%)
Apr 02, 2001
2.449
2.449
2.391
2.391
66,365
-0.06(-2.38%)
Mar 30, 2001
2.434
2.449
2.427
2.449
130,350
+0.01(+0.31%)
Mar 29, 2001
2.507
2.507
2.440
2.442
104,458
-0.07(-2.62%)
Mar 28, 2001
2.554
2.560
2.503
2.507
73,805
-0.02(-0.65%)
Mar 27, 2001
2.524
2.524
2.524
2.524
1,419,567
+0.00(+0.18%)
Mar 26, 2001
2.512
2.519
2.494
2.519
603,539
+0.02(+0.66%)
Mar 23, 2001
2.534
2.546
2.494
2.503
129,755
-0.03(-1.00%)
Mar 22, 2001
2.531
2.533
2.509
2.528
99,101
-0.00(-0.12%)
Mar 21, 2001
2.531
2.554
2.524
2.531
104,161
-0.00(-0.06%)
Mar 20, 2001
2.531
2.561
2.528
2.533
96,721
-0.01(-0.23%)
Mar 19, 2001
2.542
2.554
2.531
2.539
271,414
-0.00(-0.06%)
Mar 16, 2001
2.540
2.561
2.540
2.540
149,694
+0.00(+0.06%)
Mar 15, 2001
2.539
2.554
2.539
2.539
66,365
+0.00(+0.00%)
Mar 14, 2001
2.539
2.575
2.539
2.539
138,385
-0.01(-0.29%)
Mar 13, 2001
2.594
2.594
2.546
2.546
252,367
-0.05(-1.79%)
Mar 12, 2001
2.658
2.658
2.593
2.593
40,771
-0.09(-3.34%)
Mar 09, 2001
2.703
2.703
2.681
2.682
26,486
-0.02(-0.77%)
Mar 08, 2001
2.703
2.725
2.703
2.703
35,712
-0.01(-0.28%)
Mar 07, 2001
2.673
2.711
2.643
2.711
105,053
+0.04(+1.40%)
Mar 06, 2001
2.733
2.733
2.591
2.673
243,737
-0.13(-4.79%)
Mar 05, 2001
2.852
2.873
2.808
2.808
23,213
-0.04(-1.57%)
Mar 02, 2001
2.837
2.860
2.837
2.852
34,224
+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
.