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
)
218.77
-5.28 (-2.36%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 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 (%)
Oct 07, 1999
9.745
9.745
9.485
9.548
2,897,377
-0.22(-2.21%)
Oct 06, 1999
9.584
9.790
9.575
9.763
4,615,373
+0.19(+1.97%)
Oct 05, 1999
9.718
9.799
9.386
9.575
2,682,241
-0.17(-1.75%)
Oct 04, 1999
9.629
9.790
9.584
9.745
2,195,320
+0.10(+1.02%)
Oct 01, 1999
9.647
9.683
9.476
9.647
3,684,250
+0.00(+0.00%)
Sep 30, 1999
9.476
9.692
9.440
9.647
3,642,461
+0.17(+1.80%)
Sep 29, 1999
9.907
10.03
9.306
9.476
4,746,622
-0.36(-3.65%)
Sep 28, 1999
9.422
9.889
9.422
9.835
4,759,933
+0.36(+3.79%)
Sep 27, 1999
9.153
9.575
9.126
9.476
5,106,008
+0.31(+3.43%)
Sep 24, 1999
9.072
9.252
8.866
9.162
3,974,607
+0.09(+0.99%)
Sep 23, 1999
9.333
9.440
9.072
9.072
4,119,786
-0.13(-1.46%)
Sep 22, 1999
9.117
9.467
9.045
9.207
2,811,013
+0.11(+1.18%)
Sep 21, 1999
9.333
9.333
9.054
9.099
3,193,615
-0.25(-2.69%)
Sep 20, 1999
9.351
9.458
9.306
9.351
3,024,911
-0.09(-0.95%)
Sep 17, 1999
8.983
9.440
8.974
9.440
6,584,723
+0.48(+5.31%)
Sep 16, 1999
9.027
9.027
8.722
8.965
4,057,566
+0.04(+0.50%)
Sep 15, 1999
9.153
9.333
8.920
8.920
4,225,342
-0.23(-2.55%)
Sep 14, 1999
8.992
9.180
8.947
9.153
5,328,884
+0.09(+0.99%)
Sep 13, 1999
8.839
9.063
8.812
9.063
2,573,898
+0.23(+2.64%)
Sep 10, 1999
8.956
8.956
8.731
8.830
4,982,808
-0.04(-0.41%)
Sep 09, 1999
8.695
8.866
8.453
8.866
6,348,847
+0.17(+1.96%)
Sep 08, 1999
9.027
9.027
8.606
8.695
6,119,162
-0.33(-3.68%)
Sep 07, 1999
9.045
9.099
8.938
9.027
3,146,254
-0.01(-0.10%)
Sep 03, 1999
9.081
9.198
9.036
9.036
3,769,376
+0.03(+0.30%)
Sep 02, 1999
9.243
9.243
8.929
9.010
4,751,265
-0.30(-3.18%)
Sep 01, 1999
9.027
9.333
8.965
9.306
4,150,740
+0.24(+2.67%)
Aug 31, 1999
9.359
9.359
8.920
9.063
5,963,459
-0.30(-3.16%)
Aug 30, 1999
9.386
9.521
9.333
9.359
3,080,630
-0.10(-1.04%)
Aug 27, 1999
9.656
9.656
9.351
9.458
4,075,830
-0.16(-1.68%)
Aug 26, 1999
9.700
9.790
9.593
9.620
6,304,891
-0.09(-0.92%)
Aug 25, 1999
9.584
9.781
9.548
9.709
5,368,506
+0.24(+2.56%)
Aug 24, 1999
9.494
9.593
9.404
9.467
3,981,417
-0.03(-0.28%)
Aug 23, 1999
9.620
9.656
9.288
9.494
5,101,675
-0.13(-1.31%)
Aug 20, 1999
9.961
9.961
9.548
9.620
4,897,682
-0.18(-1.83%)
Aug 19, 1999
10.10
10.14
9.727
9.799
5,474,062
-0.39(-3.79%)
Aug 18, 1999
10.23
10.30
10.10
10.19
4,535,819
-0.15(-1.48%)
Aug 17, 1999
10.43
10.43
10.29
10.34
4,830,819
+0.14(+1.41%)
Aug 16, 1999
10.28
10.34
10.15
10.19
2,848,159
-0.16(-1.56%)
Aug 13, 1999
10.20
10.45
10.19
10.36
4,195,625
+0.19(+1.85%)
Aug 12, 1999
10.30
10.31
10.16
10.17
2,922,451
-0.10(-0.96%)
Aug 11, 1999
10.31
10.45
10.19
10.27
3,653,914
-0.04(-0.44%)
Aug 10, 1999
10.75
10.75
10.20
10.31
3,637,818
-0.40(-3.77%)
Aug 09, 1999
10.59
10.74
10.57
10.71
3,769,067
+0.10(+0.93%)
Aug 06, 1999
10.48
10.63
10.48
10.62
5,311,858
-0.02(-0.17%)
Aug 05, 1999
10.45
10.68
10.37
10.63
3,903,101
+0.15(+1.46%)
Aug 04, 1999
10.67
10.77
10.46
10.48
4,347,923
-0.23(-2.18%)
Aug 03, 1999
10.84
11.05
10.67
10.71
5,355,814
-0.09(-0.83%)
Aug 02, 1999
10.57
11.01
10.52
10.80
3,705,609
+0.29(+2.73%)
Jul 30, 1999
10.27
10.54
10.23
10.52
4,767,671
+0.25(+2.45%)
Jul 29, 1999
10.44
10.45
10.23
10.27
4,703,595
-0.30(-2.80%)
Jul 28, 1999
10.62
10.71
10.56
10.56
4,130,620
-0.21(-1.92%)
Jul 27, 1999
10.66
10.84
10.60
10.77
5,232,614
+0.18(+1.69%)
Jul 26, 1999
10.50
10.74
10.50
10.59
4,737,026
-0.02(-0.17%)
Jul 23, 1999
10.66
10.69
10.54
10.61
2,178,295
-0.08(-0.76%)
Jul 22, 1999
10.82
10.82
10.43
10.69
3,665,987
-0.17(-1.57%)
Jul 21, 1999
10.77
10.93
10.70
10.86
4,922,755
+0.13(+1.17%)
Jul 20, 1999
10.63
10.95
10.60
10.73
5,957,887
+0.13(+1.27%)
Jul 19, 1999
10.92
10.95
10.55
10.60
2,869,518
-0.39(-3.51%)
Jul 16, 1999
10.62
11.09
10.58
10.98
7,020,259
+0.38(+3.55%)
Jul 15, 1999
10.41
10.62
10.34
10.61
4,878,799
+0.47(+4.60%)
Jul 14, 1999
10.14
10.19
10.07
10.14
2,771,700
-0.03(-0.26%)
Jul 13, 1999
10.19
10.30
10.11
10.17
2,099,051
-0.11(-1.05%)
Jul 12, 1999
10.33
10.37
10.19
10.27
3,866,265
-0.07(-0.69%)
Jul 09, 1999
10.36
10.41
10.15
10.35
3,033,888
-0.03(-0.26%)
Jul 08, 1999
10.34
10.61
10.34
10.37
5,340,027
-0.05(-0.52%)
Jul 07, 1999
10.34
10.44
10.28
10.43
4,854,964
+0.17(+1.66%)
Jul 06, 1999
10.30
10.45
10.25
10.26
3,605,625
-0.10(-0.95%)
Jul 02, 1999
10.19
10.36
10.17
10.36
3,917,341
+0.02(+0.17%)
Jul 01, 1999
10.54
10.54
10.25
10.34
6,527,457
-0.22(-2.04%)
Jun 30, 1999
10.05
10.55
10.01
10.55
9,759,457
+0.50(+5.00%)
Jun 29, 1999
9.683
10.05
9.620
10.05
7,730,364
+0.38(+3.90%)
Jun 28, 1999
9.620
9.692
9.602
9.674
5,122,724
+0.19(+1.99%)
Jun 25, 1999
9.467
9.539
9.404
9.485
3,173,495
+0.10(+1.05%)
Jun 24, 1999
9.548
9.566
9.333
9.386
3,774,948
-0.23(-2.43%)
Jun 23, 1999
9.763
9.853
9.620
9.620
4,208,007
-0.17(-1.74%)
Jun 22, 1999
9.817
9.943
9.763
9.790
2,489,392
-0.18(-1.80%)
Jun 21, 1999
9.979
9.979
9.772
9.970
3,228,594
-0.02(-0.18%)
Jun 18, 1999
9.880
9.988
9.880
9.988
7,931,570
+0.08(+0.82%)
Jun 17, 1999
9.934
9.979
9.871
9.907
2,733,316
-0.06(-0.63%)
Jun 16, 1999
9.988
10.01
9.925
9.970
2,679,145
-0.01(-0.09%)
Jun 15, 1999
10.03
10.03
9.961
9.979
6,342,037
+0.07(+0.72%)
Jun 14, 1999
9.835
9.961
9.799
9.907
3,593,243
+0.18(+1.85%)
Jun 11, 1999
9.826
9.871
9.629
9.727
4,032,802
-0.12(-1.19%)
Jun 10, 1999
9.979
9.988
9.718
9.844
2,490,630
-0.15(-1.53%)
Jun 09, 1999
9.979
10.05
9.970
9.997
3,371,606
-0.01(-0.09%)
Jun 08, 1999
9.835
10.01
9.835
10.01
4,827,414
+0.18(+1.83%)
Jun 07, 1999
9.763
9.826
9.745
9.826
2,938,547
+0.06(+0.64%)
Jun 04, 1999
9.548
9.763
9.539
9.763
2,882,828
+0.28(+2.93%)
Jun 03, 1999
9.485
9.521
9.234
9.485
2,773,248
+0.04(+0.38%)
Jun 02, 1999
9.476
9.647
9.449
9.449
4,152,907
-0.06(-0.66%)
Jun 01, 1999
9.261
9.512
9.153
9.512
4,678,212
+0.06(+0.67%)
May 28, 1999
9.171
9.449
9.171
9.449
4,062,209
+0.32(+3.54%)
May 27, 1999
9.279
9.476
9.099
9.126
4,768,910
-0.35(-3.69%)
May 26, 1999
9.342
9.638
9.315
9.476
4,098,427
+0.18(+1.93%)
May 25, 1999
9.297
9.629
9.297
9.297
4,391,260
-0.04(-0.38%)
May 24, 1999
9.279
9.395
9.207
9.333
3,552,382
+0.14(+1.56%)
May 21, 1999
9.413
9.422
9.045
9.189
3,354,581
-0.25(-2.66%)
May 20, 1999
9.458
9.476
9.368
9.440
2,701,123
+0.15(+1.64%)
May 19, 1999
9.368
9.404
9.243
9.288
3,511,522
+0.11(+1.17%)
May 18, 1999
9.386
9.386
9.027
9.180
3,230,452
-0.24(-2.57%)
May 17, 1999
9.422
9.494
9.234
9.422
2,664,906
-0.04(-0.38%)
May 14, 1999
9.333
9.476
9.333
9.458
3,443,731
-0.29(-2.95%)
May 13, 1999
9.566
9.745
9.512
9.745
3,966,249
+0.16(+1.69%)
May 12, 1999
9.315
9.638
9.135
9.584
4,368,663
+0.24(+2.59%)
May 11, 1999
9.333
9.404
9.171
9.342
4,188,815
-0.04(-0.48%)
May 10, 1999
9.584
9.611
9.315
9.386
3,556,407
-0.34(-3.51%)
May 07, 1999
9.476
9.727
9.440
9.727
4,137,120
+0.24(+2.55%)
May 06, 1999
9.548
9.584
9.234
9.485
4,718,144
-0.18(-1.86%)
May 05, 1999
9.575
9.692
9.575
9.665
3,195,782
+0.05(+0.56%)
May 04, 1999
9.333
9.683
9.333
9.611
4,862,703
+0.00(+0.00%)
May 03, 1999
9.745
9.799
9.512
9.611
3,610,268
-0.22(-2.19%)
Apr 30, 1999
9.907
10.03
9.674
9.826
5,297,310
-0.08(-0.82%)
Apr 29, 1999
9.727
10.04
9.727
9.907
4,370,830
+0.18(+1.85%)
Apr 28, 1999
9.629
9.826
9.629
9.727
2,672,025
+0.04(+0.46%)
Apr 27, 1999
9.638
9.727
9.521
9.683
2,783,773
+0.08(+0.84%)
Apr 26, 1999
9.674
9.781
9.548
9.602
2,288,185
-0.17(-1.74%)
Apr 23, 1999
9.790
9.871
9.736
9.772
4,071,805
-0.13(-1.36%)
Apr 22, 1999
9.862
9.907
9.700
9.907
6,051,371
+0.01(+0.09%)
Apr 21, 1999
9.279
9.898
9.189
9.898
6,151,045
+0.62(+6.67%)
Apr 20, 1999
9.010
9.297
8.992
9.279
8,429,944
+0.27(+2.99%)
Apr 19, 1999
9.099
9.386
8.938
9.010
6,913,774
-0.11(-1.18%)
Apr 16, 1999
9.001
9.153
8.992
9.117
4,833,296
+0.13(+1.40%)
Apr 15, 1999
9.081
9.144
8.938
8.992
3,552,382
-0.07(-0.79%)
Apr 14, 1999
9.153
9.180
9.010
9.063
8,695,847
-0.12(-1.27%)
Apr 13, 1999
9.404
9.404
9.126
9.180
3,846,144
-0.22(-2.39%)
Apr 12, 1999
9.117
9.476
9.081
9.404
3,792,283
+0.24(+2.64%)
Apr 09, 1999
9.225
9.234
9.054
9.162
4,470,505
-0.14(-1.54%)
Apr 08, 1999
9.072
9.324
9.036
9.306
7,847,683
+0.22(+2.47%)
Apr 07, 1999
8.848
9.126
8.830
9.081
5,209,398
+0.14(+1.61%)
Apr 06, 1999
9.019
9.036
8.803
8.938
3,856,669
-0.05(-0.60%)
Apr 05, 1999
8.660
9.010
8.525
8.992
4,992,713
+0.34(+3.94%)
Apr 01, 1999
8.597
8.713
8.471
8.651
5,884,833
+0.34(+4.10%)
Mar 31, 1999
8.399
8.462
8.148
8.310
8,584,719
+0.10(+1.20%)
Mar 30, 1999
8.471
8.507
8.148
8.211
5,189,896
-0.40(-4.69%)
Mar 29, 1999
8.669
8.731
8.570
8.615
4,136,192
-0.04(-0.52%)
Mar 26, 1999
8.830
8.848
8.660
8.660
3,845,216
-0.22(-2.53%)
Mar 25, 1999
8.929
8.956
8.794
8.884
3,031,102
-0.08(-0.90%)
Mar 24, 1999
8.938
9.045
8.776
8.965
5,186,182
+0.20(+2.25%)
Mar 23, 1999
9.063
9.090
8.669
8.767
4,535,819
-0.44(-4.78%)
Mar 22, 1999
9.261
9.315
9.180
9.207
2,925,236
-0.04(-0.48%)
Mar 19, 1999
9.368
9.449
9.243
9.252
7,923,522
-0.14(-1.53%)
Mar 18, 1999
9.413
9.494
9.368
9.395
3,366,344
-0.05(-0.57%)
Mar 17, 1999
9.404
9.503
9.306
9.449
3,653,295
-0.15(-1.59%)
Mar 16, 1999
9.548
9.647
9.440
9.602
3,107,870
+0.05(+0.56%)
Mar 15, 1999
9.566
9.781
9.494
9.548
4,654,686
-0.13(-1.30%)
Mar 12, 1999
9.620
9.718
9.476
9.674
3,147,802
+0.13(+1.32%)
Mar 11, 1999
9.261
9.548
9.234
9.548
3,446,207
+0.32(+3.50%)
Mar 10, 1999
9.288
9.324
9.126
9.225
4,243,605
-0.10(-1.06%)
Mar 09, 1999
9.099
9.458
9.081
9.324
3,570,027
+0.17(+1.86%)
Mar 08, 1999
9.099
9.153
9.054
9.153
3,941,795
+0.01(+0.10%)
Mar 05, 1999
8.902
9.144
8.902
9.144
4,096,260
+0.42(+4.84%)
Mar 04, 1999
8.615
8.866
8.615
8.722
5,463,228
+0.11(+1.25%)
Mar 03, 1999
8.803
8.803
8.606
8.615
5,743,989
-0.19(-2.14%)
Mar 02, 1999
9.117
9.153
8.776
8.803
3,605,315
-0.31(-3.35%)
Mar 01, 1999
9.351
9.351
9.090
9.108
3,692,608
-0.28(-2.96%)
Feb 26, 1999
9.315
9.440
9.117
9.386
4,170,242
+0.07(+0.77%)
Feb 25, 1999
9.368
9.386
9.126
9.315
3,759,471
-0.11(-1.14%)
Feb 24, 1999
9.207
9.503
9.153
9.422
4,891,491
+0.23(+2.54%)
Feb 23, 1999
9.440
9.602
9.171
9.189
5,125,200
-0.31(-3.21%)
Feb 22, 1999
9.234
9.539
9.234
9.494
3,952,629
+0.30(+3.22%)
Feb 19, 1999
8.992
9.288
8.992
9.198
5,148,726
-0.04(-0.39%)
Feb 18, 1999
8.992
9.270
8.929
9.234
3,830,048
+0.22(+2.39%)
Feb 17, 1999
9.010
9.288
8.974
9.019
5,050,909
+0.01(+0.10%)
Feb 16, 1999
8.848
9.010
8.848
9.010
4,422,524
+0.26(+2.97%)
Feb 12, 1999
9.072
9.117
8.642
8.749
3,169,471
-0.31(-3.37%)
Feb 11, 1999
8.740
9.054
8.695
9.054
2,364,334
+0.28(+3.17%)
Feb 10, 1999
8.848
8.965
8.704
8.776
4,112,666
-0.09(-1.01%)
Feb 09, 1999
8.722
8.974
8.722
8.866
6,126,591
+0.04(+0.51%)
Feb 08, 1999
8.669
8.830
8.669
8.821
3,095,488
+0.11(+1.24%)
Feb 05, 1999
8.794
8.920
8.686
8.713
4,500,840
-0.07(-0.82%)
Feb 04, 1999
8.965
8.992
8.776
8.785
4,366,187
-0.18(-2.00%)
Feb 03, 1999
8.812
9.036
8.731
8.965
4,803,889
+0.10(+1.11%)
Feb 02, 1999
9.019
9.019
8.669
8.866
4,877,252
-0.17(-1.89%)
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
.