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 (%)
Dec 29, 2000
3.108
3.118
3.071
3.071
39,283
-0.04(-1.20%)
Dec 28, 2000
3.080
3.108
3.071
3.108
80,650
+0.03(+0.91%)
Dec 27, 2000
3.062
3.080
2.987
3.080
81,840
+0.01(+0.30%)
Dec 26, 2000
3.034
3.136
3.034
3.071
69,639
+0.03(+0.92%)
Dec 22, 2000
2.968
3.043
2.968
3.043
89,578
+0.08(+2.84%)
Dec 21, 2000
2.921
2.959
2.921
2.959
41,664
+0.05(+1.60%)
Dec 20, 2000
2.940
2.959
2.912
2.912
86,900
-0.03(-0.95%)
Dec 19, 2000
2.847
2.950
2.847
2.940
113,089
+0.10(+3.62%)
Dec 18, 2000
2.921
2.940
2.828
2.837
128,267
-0.07(-2.56%)
Dec 15, 2000
2.912
2.959
2.912
2.912
165,765
-0.01(-0.32%)
Dec 14, 2000
2.931
2.931
2.912
2.921
49,104
-0.02(-0.63%)
Dec 13, 2000
2.931
2.968
2.931
2.940
205,346
+0.01(+0.32%)
Dec 12, 2000
2.996
2.996
2.931
2.931
52,973
-0.07(-2.18%)
Dec 11, 2000
2.819
2.996
2.819
2.996
147,908
+0.20(+7.00%)
Dec 08, 2000
2.772
2.809
2.772
2.800
63,984
+0.05(+1.69%)
Dec 07, 2000
2.735
2.753
2.716
2.753
102,970
+0.00(+0.00%)
Dec 06, 2000
2.744
2.800
2.744
2.753
48,509
+0.00(+0.00%)
Dec 05, 2000
2.641
2.753
2.641
2.753
344,624
+0.12(+4.61%)
Dec 04, 2000
2.669
2.688
2.632
2.632
75,888
-0.04(-1.40%)
Dec 01, 2000
2.651
2.688
2.651
2.669
72,020
+0.02(+0.70%)
Nov 30, 2000
2.641
2.697
2.641
2.651
105,649
+0.01(+0.35%)
Nov 29, 2000
2.688
2.688
2.641
2.641
93,745
-0.05(-1.74%)
Nov 28, 2000
2.604
2.688
2.595
2.688
89,876
+0.09(+3.60%)
Nov 27, 2000
2.595
2.595
2.557
2.595
42,854
+0.00(+0.00%)
Nov 24, 2000
2.585
2.595
2.576
2.595
76,186
+0.03(+1.09%)
Nov 22, 2000
2.548
2.567
2.539
2.567
62,794
+0.02(+0.73%)
Nov 21, 2000
2.548
2.557
2.548
2.548
72,912
-0.02(-0.73%)
Nov 20, 2000
2.595
2.595
2.539
2.567
84,519
-0.03(-1.08%)
Nov 17, 2000
2.557
2.595
2.548
2.595
49,699
+0.06(+2.21%)
Nov 16, 2000
2.548
2.548
2.529
2.539
18,749
-0.01(-0.37%)
Nov 15, 2000
2.557
2.567
2.529
2.548
35,712
+0.00(+0.00%)
Nov 14, 2000
2.557
2.562
2.539
2.548
51,485
-0.01(-0.37%)
Nov 13, 2000
2.501
2.557
2.483
2.557
39,283
+0.02(+0.74%)
Nov 10, 2000
2.595
2.595
2.539
2.539
60,413
-0.04(-1.45%)
Nov 09, 2000
2.548
2.576
2.529
2.576
182,133
+0.01(+0.36%)
Nov 08, 2000
2.595
2.595
2.567
2.567
17,856
-0.03(-1.08%)
Nov 07, 2000
2.576
2.595
2.567
2.595
41,366
+0.00(+0.00%)
Nov 06, 2000
2.604
2.604
2.585
2.595
29,760
-0.01(-0.36%)
Nov 03, 2000
2.529
2.604
2.529
2.604
42,259
+0.07(+2.95%)
Nov 02, 2000
2.557
2.557
2.529
2.529
154,753
-0.01(-0.37%)
Nov 01, 2000
2.539
2.539
2.511
2.539
150,587
+0.01(+0.37%)
Oct 31, 2000
2.511
2.529
2.501
2.529
86,007
+0.04(+1.50%)
Oct 30, 2000
2.492
2.511
2.492
2.492
45,235
-0.01(-0.37%)
Oct 27, 2000
2.548
2.548
2.473
2.501
31,248
-0.05(-1.83%)
Oct 26, 2000
2.529
2.548
2.529
2.548
31,843
+0.03(+1.11%)
Oct 25, 2000
2.585
2.585
2.520
2.520
44,342
-0.07(-2.53%)
Oct 24, 2000
2.651
2.651
2.576
2.585
28,569
-0.07(-2.46%)
Oct 23, 2000
2.445
2.651
2.445
2.651
115,767
+0.21(+8.81%)
Oct 20, 2000
2.436
2.445
2.427
2.436
17,856
+0.01(+0.38%)
Oct 19, 2000
2.445
2.455
2.427
2.427
21,427
+0.00(+0.00%)
Oct 18, 2000
2.399
2.436
2.399
2.427
6,547
+0.02(+0.77%)
Oct 17, 2000
2.399
2.417
2.380
2.408
78,864
+0.01(+0.39%)
Oct 16, 2000
2.464
2.464
2.399
2.399
30,653
-0.07(-2.65%)
Oct 13, 2000
2.436
2.483
2.436
2.464
41,069
+0.05(+1.93%)
Oct 12, 2000
2.389
2.417
2.389
2.417
22,022
+0.03(+1.17%)
Oct 11, 2000
2.417
2.417
2.389
2.389
16,963
-0.03(-1.16%)
Oct 10, 2000
2.464
2.483
2.417
2.417
16,665
-0.06(-2.26%)
Oct 09, 2000
2.520
2.520
2.445
2.473
28,569
-0.07(-2.57%)
Oct 06, 2000
2.567
2.567
2.539
2.539
33,331
-0.04(-1.45%)
Oct 05, 2000
2.492
2.576
2.492
2.576
41,366
+0.08(+3.37%)
Oct 04, 2000
2.492
2.492
2.492
2.492
27,677
+0.00(+0.00%)
Oct 03, 2000
2.529
2.529
2.492
2.492
31,545
-0.05(-1.84%)
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
.