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
)
186.31
+2.71 (+1.48%)
Official Closing Price
Updated: 4:10 PM EDT, Apr 23, 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
10.20
10.27
10.15
10.23
346,807
-0.05(-0.52%)
May 27, 2005
10.23
10.40
10.18
10.28
348,989
+0.02(+0.23%)
May 26, 2005
10.07
10.36
10.07
10.26
359,703
+0.23(+2.24%)
May 25, 2005
10.26
10.26
9.970
10.03
219,829
-0.22(-2.16%)
May 24, 2005
10.35
10.35
10.07
10.26
285,103
-0.09(-0.88%)
May 23, 2005
10.08
10.41
10.08
10.35
372,996
+0.21(+2.06%)
May 20, 2005
10.07
10.18
9.929
10.14
294,825
+0.07(+0.67%)
May 19, 2005
10.36
10.36
10.01
10.07
401,169
-0.29(-2.79%)
May 18, 2005
9.926
10.37
9.926
10.36
414,065
+0.47(+4.72%)
May 17, 2005
9.785
10.000
9.644
9.892
243,836
-0.03(-0.27%)
May 16, 2005
9.503
9.929
9.503
9.919
243,439
+0.40(+4.20%)
May 13, 2005
9.620
9.630
9.445
9.519
267,842
-0.13(-1.32%)
May 12, 2005
9.694
9.798
9.644
9.647
237,884
-0.05(-0.49%)
May 11, 2005
9.758
9.761
9.509
9.694
236,693
-0.09(-0.93%)
May 10, 2005
9.829
9.906
9.661
9.785
318,038
-0.03(-0.34%)
May 09, 2005
10.01
10.08
9.613
9.818
295,619
-0.23(-2.27%)
May 06, 2005
9.771
10.13
9.724
10.05
414,462
+0.31(+3.17%)
May 05, 2005
9.855
9.869
9.644
9.738
253,756
-0.11(-1.09%)
May 04, 2005
9.435
9.872
9.412
9.845
288,476
+0.44(+4.72%)
May 03, 2005
9.526
9.627
9.361
9.402
240,463
-0.16(-1.72%)
May 02, 2005
9.425
9.624
9.425
9.566
207,925
+0.19(+2.04%)
Apr 29, 2005
9.442
9.627
9.294
9.375
332,720
+0.06(+0.61%)
Apr 28, 2005
9.492
9.634
9.314
9.318
305,737
-0.26(-2.70%)
Apr 27, 2005
9.536
9.731
9.409
9.577
384,106
+0.04(+0.42%)
Apr 26, 2005
9.805
9.808
9.341
9.536
548,582
-0.35(-3.57%)
Apr 25, 2005
8.787
9.909
8.753
9.889
811,266
+1.24(+14.29%)
Apr 22, 2005
9.358
9.358
8.474
8.652
446,404
-0.70(-7.51%)
Apr 21, 2005
8.904
9.419
8.720
9.355
496,600
+1.04(+12.48%)
Apr 20, 2005
8.703
8.726
8.316
8.316
246,812
-0.37(-4.29%)
Apr 19, 2005
8.602
8.787
8.592
8.689
332,323
+0.08(+0.98%)
Apr 18, 2005
8.384
8.666
8.316
8.605
352,759
+0.36(+4.32%)
Apr 15, 2005
8.545
8.545
8.132
8.249
372,599
-0.30(-3.46%)
Apr 14, 2005
8.837
8.874
8.545
8.545
330,934
-0.30(-3.42%)
Apr 13, 2005
9.140
9.156
8.834
8.847
140,270
-0.28(-3.06%)
Apr 12, 2005
8.921
9.177
8.804
9.126
285,103
+0.16(+1.84%)
Apr 11, 2005
9.096
9.133
8.962
8.962
214,671
-0.13(-1.48%)
Apr 08, 2005
9.358
9.368
9.089
9.096
169,633
-0.30(-3.22%)
Apr 07, 2005
9.274
9.489
9.183
9.398
190,664
+0.16(+1.71%)
Apr 06, 2005
9.392
9.560
9.240
9.240
196,616
-0.12(-1.26%)
Apr 05, 2005
9.207
9.392
9.207
9.358
213,083
+0.18(+2.01%)
Apr 04, 2005
9.089
9.251
8.941
9.173
211,893
+0.04(+0.44%)
Apr 01, 2005
9.173
9.190
8.955
9.133
208,917
-0.01(-0.07%)
Mar 31, 2005
9.187
9.220
9.052
9.140
236,495
-0.05(-0.51%)
Mar 30, 2005
8.904
9.190
8.904
9.187
323,792
+0.31(+3.48%)
Mar 29, 2005
9.291
9.291
8.861
8.878
426,564
-0.41(-4.45%)
Mar 28, 2005
9.492
9.492
9.288
9.291
129,556
-0.20(-2.12%)
Mar 24, 2005
9.308
9.593
9.274
9.492
299,587
+0.23(+2.50%)
Mar 23, 2005
9.425
9.425
9.167
9.261
294,032
-0.25(-2.62%)
Mar 22, 2005
9.442
9.650
9.432
9.509
264,271
+0.10(+1.07%)
Mar 21, 2005
9.476
9.476
9.341
9.409
265,858
-0.09(-0.96%)
Mar 18, 2005
9.556
9.580
9.382
9.499
392,637
-0.05(-0.56%)
Mar 17, 2005
9.526
9.587
9.462
9.553
105,549
+0.04(+0.46%)
Mar 16, 2005
9.644
9.694
9.466
9.509
153,364
-0.17(-1.80%)
Mar 15, 2005
9.778
9.886
9.607
9.684
242,249
-0.03(-0.28%)
Mar 14, 2005
9.731
9.761
9.577
9.711
217,448
-0.02(-0.21%)
Mar 11, 2005
9.492
9.734
9.492
9.731
152,769
+0.25(+2.62%)
Mar 10, 2005
9.825
9.835
9.476
9.482
139,476
-0.41(-4.14%)
Mar 09, 2005
9.896
9.990
9.795
9.892
188,878
-0.05(-0.47%)
Mar 08, 2005
9.829
9.986
9.694
9.939
297,008
+0.11(+1.13%)
Mar 07, 2005
9.879
9.929
9.805
9.829
260,303
-0.12(-1.18%)
Mar 04, 2005
9.778
10.03
9.771
9.946
196,814
+0.19(+1.93%)
Mar 03, 2005
9.627
9.808
9.593
9.758
246,613
+0.14(+1.43%)
Mar 02, 2005
9.492
9.778
9.492
9.620
194,037
-0.16(-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
.