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
)
178.94
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Apr 25, 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 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%)
Oct 02, 2000
2.557
2.595
2.520
2.539
60,413
-0.05(-1.81%)
Sep 29, 2000
2.576
2.632
2.576
2.585
59,520
+0.00(+0.00%)
Sep 28, 2000
2.539
2.585
2.539
2.585
15,772
+0.05(+1.84%)
Sep 27, 2000
2.529
2.539
2.529
2.539
19,939
+0.00(+0.00%)
Sep 26, 2000
2.548
2.548
2.529
2.539
119,338
-0.01(-0.37%)
Sep 25, 2000
2.557
2.576
2.548
2.548
51,782
-0.03(-1.09%)
Sep 22, 2000
2.595
2.595
2.576
2.576
37,498
-0.03(-1.08%)
Sep 21, 2000
2.604
2.613
2.604
2.604
37,795
+0.00(+0.00%)
Sep 20, 2000
2.613
2.632
2.604
2.604
46,128
-0.01(-0.36%)
Sep 19, 2000
2.623
2.623
2.604
2.613
64,282
-0.01(-0.36%)
Sep 18, 2000
2.641
2.641
2.623
2.623
55,949
-0.04(-1.40%)
Sep 15, 2000
2.651
2.688
2.641
2.660
108,922
-0.03(-1.04%)
Sep 14, 2000
2.623
2.688
2.623
2.688
54,163
+0.07(+2.49%)
Sep 13, 2000
2.576
2.623
2.576
2.623
31,843
+0.04(+1.44%)
Sep 12, 2000
2.576
2.595
2.576
2.585
53,866
+0.00(+0.00%)
Sep 11, 2000
2.576
2.604
2.576
2.585
71,127
+0.02(+0.73%)
Sep 08, 2000
2.548
2.567
2.529
2.567
649,965
+0.03(+1.10%)
Sep 07, 2000
2.520
2.539
2.511
2.539
56,842
+0.03(+1.12%)
Sep 06, 2000
2.501
2.511
2.492
2.511
53,270
+0.01(+0.37%)
Sep 05, 2000
2.511
2.511
2.445
2.501
43,747
+0.01(+0.37%)
Sep 01, 2000
2.520
2.529
2.483
2.492
61,603
-0.04(-1.48%)
Aug 31, 2000
2.501
2.529
2.501
2.529
106,244
+0.02(+0.74%)
Aug 30, 2000
2.529
2.529
2.511
2.511
134,219
-0.02(-0.74%)
Aug 29, 2000
2.501
2.529
2.501
2.529
56,544
+0.03(+1.12%)
Aug 28, 2000
2.520
2.529
2.501
2.501
70,531
-0.02(-0.74%)
Aug 25, 2000
2.529
2.529
2.511
2.520
38,688
-0.01(-0.37%)
Aug 24, 2000
2.445
2.539
2.445
2.529
116,660
+0.09(+3.83%)
Aug 23, 2000
2.427
2.455
2.399
2.436
81,543
+0.00(+0.00%)
Aug 22, 2000
2.511
2.520
2.436
2.436
90,471
-0.10(-4.04%)
Aug 21, 2000
2.576
2.576
2.539
2.539
92,257
-0.04(-1.45%)
Aug 18, 2000
2.604
2.604
2.567
2.576
933,581
-0.01(-0.36%)
Aug 17, 2000
2.613
2.632
2.557
2.585
108,327
-0.03(-1.07%)
Aug 16, 2000
2.641
2.651
2.595
2.613
68,151
-0.02(-0.71%)
Aug 15, 2000
2.679
2.688
2.632
2.632
60,711
-0.03(-1.05%)
Aug 14, 2000
2.604
2.660
2.604
2.660
37,498
+0.07(+2.52%)
Aug 11, 2000
2.679
2.679
2.595
2.595
22,915
-0.11(-4.14%)
Aug 10, 2000
2.669
2.735
2.660
2.707
63,687
+0.08(+3.20%)
Aug 09, 2000
2.548
2.651
2.539
2.623
191,358
+0.09(+3.69%)
Aug 08, 2000
2.548
2.557
2.520
2.529
141,659
-0.05(-1.81%)
Aug 07, 2000
2.604
2.604
2.548
2.576
14,582
-0.02(-0.72%)
Aug 04, 2000
2.604
2.613
2.576
2.595
42,557
+0.01(+0.36%)
Aug 03, 2000
2.595
2.613
2.585
2.585
26,189
-0.02(-0.72%)
Aug 02, 2000
2.492
2.613
2.492
2.604
40,176
+0.10(+4.10%)
Aug 01, 2000
2.436
2.501
2.389
2.501
38,986
+0.09(+3.88%)
Jul 31, 2000
2.436
2.445
2.399
2.408
24,403
-0.03(-1.15%)
Jul 28, 2000
2.436
2.464
2.417
2.436
40,771
+0.02(+0.77%)
Jul 27, 2000
2.380
2.417
2.380
2.417
18,451
+0.05(+1.97%)
Jul 26, 2000
2.352
2.371
2.352
2.371
38,390
+0.01(+0.39%)
Jul 25, 2000
2.361
2.380
2.343
2.361
43,450
-0.01(-0.39%)
Jul 24, 2000
2.380
2.389
2.371
2.371
62,496
-0.01(-0.39%)
Jul 21, 2000
2.464
2.464
2.361
2.380
114,279
-0.08(-3.41%)
Jul 20, 2000
2.473
2.520
2.464
2.464
106,839
-0.03(-1.12%)
Jul 19, 2000
2.520
2.520
2.492
2.492
30,653
-0.04(-1.48%)
Jul 18, 2000
2.539
2.548
2.520
2.529
35,414
-0.03(-1.09%)
Jul 17, 2000
2.585
2.595
2.557
2.557
28,272
-0.04(-1.44%)
Jul 14, 2000
2.595
2.595
2.595
2.595
24,998
+0.00(+0.00%)
Jul 13, 2000
2.576
2.604
2.576
2.595
124,398
+0.03(+1.09%)
Jul 12, 2000
2.585
2.585
2.539
2.567
33,331
-0.04(-1.43%)
Jul 11, 2000
2.576
2.604
2.576
2.604
97,018
+0.03(+1.09%)
Jul 10, 2000
2.576
2.604
2.576
2.576
42,854
-0.01(-0.36%)
Jul 07, 2000
2.595
2.604
2.576
2.585
18,451
-0.01(-0.36%)
Jul 06, 2000
2.576
2.595
2.576
2.595
53,866
+0.04(+1.46%)
Jul 05, 2000
2.539
2.567
2.539
2.557
26,784
-0.02(-0.72%)
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
.