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 (%)
Aug 31, 2000
2.405
2.432
2.405
2.432
110,508
+0.02(+0.74%)
Aug 30, 2000
2.432
2.432
2.414
2.414
139,606
-0.02(-0.74%)
Aug 29, 2000
2.405
2.432
2.405
2.432
58,814
+0.03(+1.12%)
Aug 28, 2000
2.423
2.432
2.405
2.405
73,363
-0.02(-0.74%)
Aug 25, 2000
2.432
2.432
2.414
2.423
40,241
-0.01(-0.37%)
Aug 24, 2000
2.351
2.441
2.351
2.432
121,343
+0.09(+3.83%)
Aug 23, 2000
2.333
2.360
2.306
2.342
84,816
+0.00(+0.00%)
Aug 22, 2000
2.414
2.423
2.342
2.342
94,102
-0.10(-4.04%)
Aug 21, 2000
2.477
2.477
2.441
2.441
95,960
-0.04(-1.45%)
Aug 18, 2000
2.504
2.504
2.468
2.477
971,054
-0.01(-0.36%)
Aug 17, 2000
2.513
2.531
2.459
2.486
112,675
-0.03(-1.07%)
Aug 16, 2000
2.540
2.549
2.495
2.513
70,886
-0.02(-0.71%)
Aug 15, 2000
2.575
2.584
2.531
2.531
63,147
-0.03(-1.05%)
Aug 14, 2000
2.504
2.557
2.504
2.557
39,003
+0.06(+2.52%)
Aug 11, 2000
2.575
2.575
2.495
2.495
23,835
-0.11(-4.14%)
Aug 10, 2000
2.566
2.629
2.557
2.602
66,243
+0.08(+3.20%)
Aug 09, 2000
2.450
2.549
2.441
2.522
199,039
+0.09(+3.69%)
Aug 08, 2000
2.450
2.459
2.423
2.432
147,345
-0.04(-1.81%)
Aug 07, 2000
2.504
2.504
2.450
2.477
15,167
-0.02(-0.72%)
Aug 04, 2000
2.504
2.513
2.477
2.495
44,265
+0.01(+0.36%)
Aug 03, 2000
2.495
2.513
2.486
2.486
27,240
-0.02(-0.72%)
Aug 02, 2000
2.396
2.513
2.396
2.504
41,789
+0.10(+4.10%)
Aug 01, 2000
2.342
2.405
2.297
2.405
40,550
+0.09(+3.88%)
Jul 31, 2000
2.342
2.351
2.306
2.315
25,383
-0.03(-1.15%)
Jul 28, 2000
2.342
2.369
2.324
2.342
42,408
+0.02(+0.77%)
Jul 27, 2000
2.288
2.324
2.288
2.324
19,192
+0.04(+1.97%)
Jul 26, 2000
2.261
2.279
2.261
2.279
39,931
+0.01(+0.39%)
Jul 25, 2000
2.270
2.288
2.252
2.270
45,194
-0.01(-0.39%)
Jul 24, 2000
2.288
2.297
2.279
2.279
65,005
-0.01(-0.39%)
Jul 21, 2000
2.369
2.369
2.270
2.288
118,866
-0.08(-3.41%)
Jul 20, 2000
2.378
2.423
2.369
2.369
111,128
-0.03(-1.12%)
Jul 19, 2000
2.423
2.423
2.396
2.396
31,883
-0.04(-1.48%)
Jul 18, 2000
2.441
2.450
2.423
2.432
36,836
-0.03(-1.09%)
Jul 17, 2000
2.486
2.495
2.459
2.459
29,407
-0.04(-1.44%)
Jul 14, 2000
2.495
2.495
2.495
2.495
26,002
+0.00(+0.00%)
Jul 13, 2000
2.477
2.504
2.477
2.495
129,391
+0.03(+1.09%)
Jul 12, 2000
2.486
2.486
2.441
2.468
34,669
-0.04(-1.43%)
Jul 11, 2000
2.477
2.504
2.477
2.504
100,912
+0.03(+1.09%)
Jul 10, 2000
2.477
2.504
2.477
2.477
44,575
-0.01(-0.36%)
Jul 07, 2000
2.495
2.504
2.477
2.486
19,192
-0.01(-0.36%)
Jul 06, 2000
2.477
2.495
2.477
2.495
56,028
+0.04(+1.46%)
Jul 05, 2000
2.441
2.468
2.441
2.459
27,859
-0.02(-0.72%)
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
.