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 (%)
Sep 30, 2004
5.080
5.133
5.068
5.131
293,152
+0.05(+1.02%)
Sep 29, 2004
5.038
5.085
5.038
5.080
358,779
+0.04(+0.80%)
Sep 28, 2004
4.989
5.045
4.963
5.039
389,425
+0.07(+1.44%)
Sep 27, 2004
4.874
4.996
4.824
4.968
452,885
+0.09(+1.91%)
Sep 24, 2004
4.774
4.903
4.772
4.874
333,704
+0.10(+2.11%)
Sep 23, 2004
4.774
4.788
4.759
4.774
277,984
-0.02(-0.45%)
Sep 22, 2004
4.795
4.803
4.767
4.795
420,381
-0.01(-0.15%)
Sep 21, 2004
4.656
4.810
4.656
4.803
986,255
+0.18(+3.91%)
Sep 20, 2004
4.686
4.738
4.622
4.622
731,488
+0.03(+0.75%)
Sep 17, 2004
4.577
4.587
4.515
4.587
186,664
+0.01(+0.22%)
Sep 16, 2004
4.422
4.579
4.417
4.577
117,632
+0.16(+3.64%)
Sep 15, 2004
4.472
4.474
4.413
4.416
114,227
-0.07(-1.47%)
Sep 14, 2004
4.501
4.501
4.451
4.482
116,394
-0.03(-0.70%)
Sep 13, 2004
4.508
4.581
4.482
4.514
167,471
-0.01(-0.19%)
Sep 10, 2004
4.479
4.523
4.439
4.523
167,471
+0.05(+1.16%)
Sep 09, 2004
4.365
4.537
4.365
4.471
234,645
+0.03(+0.78%)
Sep 08, 2004
4.472
4.477
4.422
4.436
155,708
-0.05(-1.12%)
Sep 07, 2004
4.422
4.487
4.408
4.487
157,565
+0.07(+1.53%)
Sep 03, 2004
4.451
4.458
4.388
4.419
96,582
-0.05(-1.09%)
Sep 02, 2004
4.422
4.508
4.386
4.468
168,709
+0.05(+1.04%)
Sep 01, 2004
4.307
4.436
4.293
4.422
282,008
+0.13(+3.08%)
Aug 31, 2004
4.264
4.307
4.264
4.290
141,778
+0.01(+0.27%)
Aug 30, 2004
4.293
4.309
4.267
4.279
179,234
-0.03(-0.67%)
Aug 27, 2004
4.327
4.336
4.301
4.307
185,116
-0.02(-0.46%)
Aug 26, 2004
4.322
4.339
4.293
4.327
135,896
+0.01(+0.13%)
Aug 25, 2004
4.322
4.323
4.277
4.322
161,589
+0.00(+0.00%)
Aug 24, 2004
4.291
4.326
4.291
4.322
521,607
+0.03(+0.64%)
Aug 23, 2004
4.266
4.357
4.250
4.294
192,545
+0.03(+0.67%)
Aug 20, 2004
4.279
4.307
4.235
4.266
443,288
-0.03(-0.70%)
Aug 19, 2004
4.300
4.314
4.279
4.296
237,741
-0.02(-0.43%)
Aug 18, 2004
4.235
4.363
4.225
4.314
286,032
+0.09(+2.11%)
Aug 17, 2004
4.221
4.243
4.195
4.225
163,447
+0.02(+0.44%)
Aug 16, 2004
4.099
4.263
4.099
4.207
387,258
+0.09(+2.30%)
Aug 13, 2004
3.984
4.161
3.967
4.112
394,997
+0.13(+3.36%)
Aug 12, 2004
3.968
4.092
3.950
3.978
524,702
+0.01(+0.25%)
Aug 11, 2004
3.991
3.991
3.928
3.968
397,474
-0.04(-1.07%)
Aug 10, 2004
3.898
4.063
3.862
4.011
338,038
+0.09(+2.38%)
Aug 09, 2004
3.963
4.049
3.859
3.918
563,707
-0.04(-1.09%)
Aug 06, 2004
4.551
4.551
3.787
3.961
1,853,950
-0.61(-13.27%)
Aug 05, 2004
4.623
4.658
4.566
4.567
361,874
-0.06(-1.36%)
Aug 04, 2004
4.623
4.637
4.551
4.630
246,099
+0.00(+0.09%)
Aug 03, 2004
4.647
4.666
4.624
4.626
243,313
-0.01(-0.25%)
Aug 02, 2004
4.573
4.643
4.544
4.637
293,771
+0.05(+1.03%)
Jul 30, 2004
4.547
4.590
4.498
4.590
156,017
+0.03(+0.63%)
Jul 29, 2004
4.523
4.561
4.465
4.561
168,709
+0.03(+0.70%)
Jul 28, 2004
4.544
4.564
4.465
4.530
161,589
+0.00(+0.03%)
Jul 27, 2004
4.464
4.528
4.431
4.528
306,463
+0.06(+1.45%)
Jul 26, 2004
4.465
4.469
4.434
4.464
173,353
+0.00(+0.00%)
Jul 23, 2004
4.494
4.494
4.444
4.464
206,476
-0.03(-0.67%)
Jul 22, 2004
4.617
4.650
4.487
4.494
501,485
-0.14(-2.98%)
Jul 21, 2004
4.731
4.738
4.616
4.632
377,662
-0.07(-1.44%)
Jul 20, 2004
4.623
4.701
4.594
4.699
350,421
+0.13(+2.80%)
Jul 19, 2004
4.594
4.594
4.451
4.571
625,000
+0.25(+5.71%)
Jul 16, 2004
4.347
4.350
4.271
4.324
254,767
+0.00(+0.00%)
Jul 15, 2004
4.271
4.343
4.271
4.324
144,254
+0.05(+1.24%)
Jul 14, 2004
4.220
4.286
4.208
4.271
186,045
+0.05(+1.19%)
Jul 13, 2004
4.264
4.324
4.200
4.221
213,905
-0.01(-0.20%)
Jul 12, 2004
4.235
4.279
4.218
4.230
267,149
-0.01(-0.14%)
Jul 09, 2004
4.171
4.336
4.171
4.235
263,125
+0.09(+2.25%)
Jul 08, 2004
4.313
4.346
4.139
4.142
339,896
-0.17(-3.83%)
Jul 07, 2004
4.310
4.346
4.287
4.307
364,970
+0.03(+0.60%)
Jul 06, 2004
4.322
4.349
4.281
4.281
204,618
-0.04(-0.93%)
Jul 02, 2004
4.284
4.350
4.268
4.322
142,706
+0.05(+1.21%)
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
.