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 (%)
Jul 31, 2001
2.563
2.577
2.462
2.462
48,600
-0.09(-3.65%)
Jul 30, 2001
2.513
2.563
2.502
2.556
64,388
+0.00(+0.00%)
Jul 27, 2001
2.566
2.583
2.556
2.556
152,303
-0.01(-0.28%)
Jul 26, 2001
2.554
2.563
2.554
2.563
213,595
-0.02(-0.72%)
Jul 25, 2001
2.482
2.581
2.482
2.581
23,216
+0.10(+3.93%)
Jul 24, 2001
2.650
2.650
2.448
2.484
69,650
-0.17(-6.49%)
Jul 23, 2001
2.632
2.678
2.632
2.656
114,536
+0.03(+1.15%)
Jul 20, 2001
2.563
2.627
2.556
2.626
211,119
+0.06(+2.41%)
Jul 19, 2001
2.563
2.570
2.548
2.564
52,005
+0.01(+0.39%)
Jul 18, 2001
2.702
2.702
2.541
2.554
183,878
-0.14(-5.22%)
Jul 17, 2001
2.625
2.695
2.604
2.695
30,027
+0.07(+2.68%)
Jul 16, 2001
2.636
2.650
2.620
2.625
45,505
-0.03(-0.97%)
Jul 13, 2001
2.613
2.656
2.613
2.650
31,884
+0.04(+1.43%)
Jul 12, 2001
2.613
2.619
2.610
2.613
40,242
+0.01(+0.28%)
Jul 11, 2001
2.669
2.669
2.606
2.606
30,027
-0.06(-2.37%)
Jul 10, 2001
2.630
2.686
2.630
2.669
41,790
+0.03(+1.14%)
Jul 09, 2001
2.622
2.639
2.573
2.639
58,816
+0.01(+0.27%)
Jul 06, 2001
2.679
2.679
2.632
2.632
26,622
-0.03(-1.29%)
Jul 05, 2001
2.698
2.739
2.666
2.666
90,391
-0.05(-1.80%)
Jul 03, 2001
2.703
2.719
2.691
2.715
30,646
+0.01(+0.27%)
Jul 02, 2001
2.699
2.729
2.678
2.708
82,961
-0.01(-0.47%)
Jun 29, 2001
2.581
2.721
2.581
2.721
193,474
+0.14(+5.39%)
Jun 28, 2001
2.594
2.594
2.469
2.581
203,999
-0.01(-0.50%)
Jun 27, 2001
2.622
2.650
2.498
2.594
138,063
-0.02(-0.71%)
Jun 26, 2001
2.627
2.627
2.581
2.613
114,536
-0.01(-0.33%)
Jun 25, 2001
2.678
2.678
2.620
2.622
98,439
-0.05(-1.83%)
Jun 22, 2001
2.719
2.724
2.645
2.670
78,937
-0.05(-2.00%)
Jun 21, 2001
2.703
2.725
2.688
2.725
79,556
+0.02(+0.90%)
Jun 20, 2001
2.658
2.701
2.655
2.701
78,008
+0.05(+1.84%)
Jun 19, 2001
2.670
2.670
2.652
2.652
11,763
-0.02(-0.70%)
Jun 18, 2001
2.627
2.675
2.620
2.670
108,964
+0.05(+1.81%)
Jun 15, 2001
2.613
2.640
2.609
2.623
71,817
+0.02(+0.88%)
Jun 14, 2001
2.602
2.627
2.576
2.600
97,820
-0.02(-0.60%)
Jun 13, 2001
2.716
2.721
2.610
2.616
92,558
-0.10(-3.65%)
Jun 12, 2001
2.728
2.732
2.708
2.715
30,646
-0.01(-0.47%)
Jun 11, 2001
2.728
2.738
2.728
2.728
114,227
-0.00(-0.05%)
Jun 08, 2001
2.731
2.742
2.729
2.729
54,791
-0.00(-0.05%)
Jun 07, 2001
2.721
2.734
2.718
2.731
54,172
+0.00(+0.10%)
Jun 06, 2001
2.679
2.728
2.678
2.728
60,054
+0.06(+2.43%)
Jun 05, 2001
2.610
2.663
2.610
2.663
92,558
+0.05(+2.04%)
Jun 04, 2001
2.586
2.614
2.586
2.610
88,224
+0.01(+0.55%)
Jun 01, 2001
2.599
2.603
2.567
2.596
55,411
-0.00(-0.11%)
May 31, 2001
2.556
2.625
2.551
2.599
127,847
+0.05(+1.97%)
May 30, 2001
2.546
2.560
2.534
2.548
68,412
+0.00(+0.11%)
May 29, 2001
2.541
2.546
2.498
2.546
170,876
+0.00(+0.11%)
May 25, 2001
2.567
2.567
2.543
2.543
31,265
-0.03(-1.12%)
May 24, 2001
2.599
2.602
2.570
2.571
58,816
-0.02(-0.61%)
May 23, 2001
2.636
2.636
2.587
2.587
62,530
-0.05(-1.96%)
May 22, 2001
2.635
2.656
2.609
2.639
43,028
-0.00(-0.11%)
May 21, 2001
2.635
2.642
2.619
2.642
20,121
+0.01(+0.55%)
May 18, 2001
2.670
2.670
2.627
2.627
113,608
-0.06(-2.40%)
May 17, 2001
2.742
2.742
2.692
2.692
74,603
-0.04(-1.57%)
May 16, 2001
2.714
2.755
2.714
2.735
53,863
+0.02(+0.79%)
May 15, 2001
2.699
2.721
2.698
2.714
17,335
+0.03(+1.07%)
May 14, 2001
2.659
2.685
2.659
2.685
39,933
+0.03(+1.03%)
May 11, 2001
2.649
2.668
2.649
2.658
40,552
-0.00(-0.16%)
May 10, 2001
2.662
2.666
2.646
2.662
54,172
+0.01(+0.22%)
May 09, 2001
2.663
2.663
2.642
2.656
27,860
-0.00(-0.16%)
May 08, 2001
2.711
2.711
2.660
2.660
188,212
-0.05(-1.85%)
May 07, 2001
2.699
2.735
2.693
2.711
119,489
+0.00(+0.05%)
May 04, 2001
2.715
2.737
2.708
2.709
61,911
-0.02(-0.74%)
May 03, 2001
2.745
2.755
2.728
2.729
119,799
-0.01(-0.26%)
May 02, 2001
2.735
2.739
2.728
2.737
73,055
+0.00(+0.05%)
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
.