Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Applied Industrial Technologies (NY: AIT )

219.81 -4.24 (-1.89%)
Streaming Delayed Price Updated: 2:55 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2001 2.556 2.625 2.551 2.599 127,843 +0.05(+1.97%)
May 30, 2001 2.546 2.560 2.534 2.549 68,410 +0.00(+0.11%)
May 29, 2001 2.541 2.546 2.498 2.546 170,870 +0.00(+0.11%)
May 25, 2001 2.567 2.567 2.543 2.543 31,264 -0.03(-1.12%)
May 24, 2001 2.599 2.602 2.570 2.571 58,814 -0.02(-0.61%)
May 23, 2001 2.636 2.636 2.587 2.587 62,528 -0.05(-1.96%)
May 22, 2001 2.635 2.656 2.609 2.639 43,027 -0.00(-0.11%)
May 21, 2001 2.635 2.642 2.619 2.642 20,120 +0.01(+0.55%)
May 18, 2001 2.671 2.671 2.627 2.627 113,604 -0.06(-2.40%)
May 17, 2001 2.742 2.742 2.692 2.692 74,601 -0.04(-1.57%)
May 16, 2001 2.714 2.755 2.714 2.735 53,861 +0.02(+0.79%)
May 15, 2001 2.699 2.721 2.698 2.714 17,334 +0.03(+1.07%)
May 14, 2001 2.659 2.685 2.659 2.685 39,931 +0.03(+1.03%)
May 11, 2001 2.649 2.668 2.649 2.658 40,550 -0.00(-0.16%)
May 10, 2001 2.662 2.666 2.646 2.662 54,171 +0.01(+0.22%)
May 09, 2001 2.663 2.663 2.642 2.656 27,859 -0.00(-0.16%)
May 08, 2001 2.711 2.711 2.660 2.660 188,205 -0.05(-1.85%)
May 07, 2001 2.699 2.735 2.694 2.711 119,485 +0.00(+0.05%)
May 04, 2001 2.715 2.737 2.708 2.709 61,909 -0.02(-0.74%)
May 03, 2001 2.745 2.755 2.728 2.729 119,795 -0.01(-0.26%)
May 02, 2001 2.735 2.739 2.728 2.737 73,053 +0.00(+0.05%)
May 01, 2001 2.714 2.742 2.714 2.735 88,840 +0.02(+0.74%)
Apr 30, 2001 2.728 2.731 2.714 2.715 73,053 +0.09(+3.33%)
Apr 27, 2001 2.590 2.627 2.587 2.627 120,414 +0.04(+1.72%)
Apr 26, 2001 2.599 2.600 2.570 2.583 79,554 -0.02(-0.88%)
Apr 25, 2001 2.584 2.613 2.584 2.606 96,579 +0.02(+0.83%)
Apr 24, 2001 2.602 2.602 2.556 2.584 34,669 -0.02(-0.66%)
Apr 23, 2001 2.606 2.612 2.592 2.602 206,159 -0.01(-0.44%)
Apr 20, 2001 2.510 2.613 2.491 2.613 167,465 +0.10(+4.06%)
Apr 19, 2001 2.498 2.513 2.491 2.511 28,478 +0.01(+0.52%)
Apr 18, 2001 2.498 2.543 2.477 2.498 112,675 +0.01(+0.35%)
Apr 17, 2001 2.441 2.490 2.441 2.490 73,363 +0.06(+2.30%)
Apr 16, 2001 2.426 2.461 2.426 2.434 43,027 +0.02(+0.77%)
Apr 12, 2001 2.348 2.425 2.348 2.415 2,012,996 +0.07(+2.87%)
Apr 11, 2001 2.412 2.419 2.348 2.348 53,551 -0.06(-2.68%)
Apr 10, 2001 2.369 2.441 2.355 2.412 46,432 +0.03(+1.39%)
Apr 09, 2001 2.340 2.381 2.333 2.379 25,073 +0.04(+1.66%)
Apr 06, 2001 2.348 2.348 2.333 2.340 29,097 -0.01(-0.61%)
Apr 05, 2001 2.317 2.355 2.304 2.355 25,383 +0.05(+2.24%)
Apr 04, 2001 2.261 2.304 2.247 2.303 58,504 +0.03(+1.52%)
Apr 03, 2001 2.292 2.292 2.254 2.269 38,693 -0.03(-1.31%)
Apr 02, 2001 2.355 2.355 2.299 2.299 69,029 -0.06(-2.38%)
Mar 30, 2001 2.340 2.355 2.333 2.355 135,582 +0.01(+0.31%)
Mar 29, 2001 2.411 2.411 2.346 2.348 108,651 -0.06(-2.62%)
Mar 28, 2001 2.455 2.461 2.406 2.411 76,768 -0.02(-0.65%)
Mar 27, 2001 2.426 2.426 2.426 2.426 1,476,548 +0.00(+0.18%)
Mar 26, 2001 2.415 2.422 2.398 2.422 627,765 +0.02(+0.66%)
Mar 23, 2001 2.437 2.448 2.398 2.406 134,963 -0.02(-1.01%)
Mar 22, 2001 2.434 2.435 2.412 2.431 103,079 -0.00(-0.12%)
Mar 21, 2001 2.434 2.455 2.426 2.434 108,342 -0.00(-0.06%)
Mar 20, 2001 2.434 2.462 2.431 2.435 100,603 -0.01(-0.23%)
Mar 19, 2001 2.444 2.455 2.434 2.441 282,308 -0.00(-0.06%)
Mar 16, 2001 2.442 2.462 2.442 2.442 155,703 +0.00(+0.06%)
Mar 15, 2001 2.441 2.455 2.441 2.441 69,029 +0.00(+0.00%)
Mar 14, 2001 2.441 2.475 2.441 2.441 143,940 -0.01(-0.29%)
Mar 13, 2001 2.494 2.494 2.448 2.448 262,497 -0.04(-1.79%)
Mar 12, 2001 2.556 2.556 2.493 2.493 42,408 -0.09(-3.34%)
Mar 09, 2001 2.599 2.599 2.577 2.579 27,549 -0.02(-0.77%)
Mar 08, 2001 2.599 2.620 2.599 2.599 37,145 -0.01(-0.28%)
Mar 07, 2001 2.570 2.606 2.541 2.606 109,270 +0.04(+1.40%)
Mar 06, 2001 2.627 2.627 2.491 2.570 253,520 -0.13(-4.79%)
Mar 05, 2001 2.742 2.762 2.699 2.699 24,144 -0.04(-1.57%)
Mar 02, 2001 2.728 2.750 2.728 2.742 35,598 +0.01(+0.53%)
Mar 01, 2001 2.620 2.728 2.620 2.728 121,343 +0.11(+4.11%)
Feb 28, 2001 2.613 2.625 2.599 2.620 107,723 +0.01(+0.50%)
Feb 27, 2001 2.577 2.613 2.570 2.607 163,751 +0.03(+1.17%)
Feb 26, 2001 2.513 2.577 2.513 2.577 75,839 +0.06(+2.57%)
Feb 23, 2001 2.457 2.513 2.451 2.513 285,094 +0.06(+2.28%)
Feb 22, 2001 2.444 2.458 2.442 2.457 71,815 +0.01(+0.53%)
Feb 21, 2001 2.424 2.451 2.424 2.444 44,265 +0.02(+0.65%)
Feb 20, 2001 2.462 2.462 2.426 2.428 94,102 -0.03(-1.11%)
Feb 16, 2001 2.444 2.470 2.444 2.455 52,313 +0.01(+0.29%)
Feb 15, 2001 2.520 2.538 2.426 2.448 227,827 -0.06(-2.52%)
Feb 14, 2001 2.527 2.527 2.504 2.511 26,311 -0.02(-0.91%)
Feb 13, 2001 2.514 2.570 2.514 2.534 37,764 +0.01(+0.57%)
Feb 12, 2001 2.491 2.520 2.491 2.520 101,532 +0.01(+0.29%)
Feb 09, 2001 2.514 2.534 2.513 2.513 82,649 -0.01(-0.23%)
Feb 08, 2001 2.556 2.556 2.517 2.518 52,313 -0.04(-1.46%)
Feb 07, 2001 2.498 2.563 2.477 2.556 60,362 +0.05(+2.01%)
Feb 06, 2001 2.510 2.534 2.498 2.505 66,553 +0.01(+0.40%)
Feb 05, 2001 2.484 2.495 2.472 2.495 28,478 +0.01(+0.46%)
Feb 02, 2001 2.528 2.528 2.481 2.484 34,050 -0.02(-0.92%)
Feb 01, 2001 2.534 2.534 2.470 2.507 25,073 -0.02(-0.80%)
Jan 31, 2001 2.498 2.549 2.498 2.527 94,412 +0.03(+1.27%)
Jan 30, 2001 2.491 2.498 2.484 2.495 78,315 +0.01(+0.46%)
Jan 29, 2001 2.484 2.503 2.459 2.484 354,433 -0.01(-0.43%)
Jan 26, 2001 2.549 2.549 2.486 2.495 55,718 -0.06(-2.46%)
Jan 25, 2001 2.575 2.584 2.540 2.557 69,648 -0.02(-0.70%)
Jan 24, 2001 2.746 2.755 2.575 2.575 150,131 -0.19(-6.82%)
Jan 23, 2001 2.746 2.764 2.719 2.764 35,907 +0.02(+0.65%)
Jan 22, 2001 2.746 2.746 2.746 2.746 109,580 +0.00(+0.00%)
Jan 19, 2001 2.773 2.773 2.746 2.746 21,977 -0.04(-1.61%)
Jan 18, 2001 2.791 2.791 2.764 2.791 24,763 +0.02(+0.65%)
Jan 17, 2001 2.791 2.800 2.755 2.773 80,792 -0.02(-0.64%)
Jan 16, 2001 2.782 2.809 2.746 2.791 111,437 -0.02(-0.64%)
Jan 12, 2001 2.782 2.845 2.773 2.809 136,511 +0.01(+0.32%)
Jan 11, 2001 2.872 2.881 2.782 2.800 170,251 -0.09(-3.11%)
Jan 10, 2001 2.854 2.907 2.854 2.890 219,779 +0.04(+1.58%)
Jan 09, 2001 2.791 2.854 2.782 2.845 87,911 +0.05(+1.93%)
Jan 08, 2001 2.836 2.836 2.764 2.791 56,337 -0.06(-2.20%)
Jan 05, 2001 2.845 2.854 2.782 2.854 120,724 +0.01(+0.32%)
Jan 04, 2001 2.863 2.863 2.818 2.845 136,511 -0.02(-0.63%)
Jan 03, 2001 2.854 2.898 2.836 2.863 119,485 +0.02(+0.63%)
Jan 02, 2001 2.952 2.970 2.827 2.845 227,827 -0.11(-3.65%)
Dec 29, 2000 2.988 2.997 2.952 2.952 40,860 -0.04(-1.20%)
Dec 28, 2000 2.961 2.988 2.952 2.988 83,887 +0.03(+0.91%)
Dec 27, 2000 2.943 2.961 2.872 2.961 85,125 +0.01(+0.30%)
Dec 26, 2000 2.916 3.015 2.916 2.952 72,434 +0.03(+0.92%)
Dec 22, 2000 2.854 2.925 2.854 2.925 93,174 +0.08(+2.84%)
Dec 21, 2000 2.809 2.845 2.809 2.845 43,336 +0.04(+1.60%)
Dec 20, 2000 2.827 2.845 2.800 2.800 90,388 -0.03(-0.95%)
Dec 19, 2000 2.737 2.836 2.737 2.827 117,628 +0.10(+3.62%)
Dec 18, 2000 2.809 2.827 2.719 2.728 133,415 -0.07(-2.56%)
Dec 15, 2000 2.800 2.845 2.800 2.800 172,418 -0.01(-0.32%)
Dec 14, 2000 2.818 2.818 2.800 2.809 51,075 -0.02(-0.63%)
Dec 13, 2000 2.818 2.854 2.818 2.827 213,588 +0.01(+0.32%)
Dec 12, 2000 2.881 2.881 2.818 2.818 55,099 -0.06(-2.18%)
Dec 11, 2000 2.710 2.881 2.710 2.881 153,845 +0.19(+7.00%)
Dec 08, 2000 2.665 2.701 2.665 2.692 66,553 +0.04(+1.69%)
Dec 07, 2000 2.629 2.647 2.611 2.647 107,103 +0.00(+0.00%)
Dec 06, 2000 2.638 2.692 2.638 2.647 50,456 +0.00(+0.00%)
Dec 05, 2000 2.540 2.647 2.540 2.647 358,457 +0.12(+4.61%)
Dec 04, 2000 2.566 2.584 2.531 2.531 78,934 -0.04(-1.40%)
Dec 01, 2000 2.549 2.584 2.549 2.566 74,910 +0.02(+0.70%)
Nov 30, 2000 2.540 2.593 2.540 2.549 109,889 +0.01(+0.35%)
Nov 29, 2000 2.584 2.584 2.540 2.540 97,507 -0.04(-1.74%)
Nov 28, 2000 2.504 2.584 2.495 2.584 93,483 +0.09(+3.60%)
Nov 27, 2000 2.495 2.495 2.459 2.495 44,575 +0.00(+0.00%)
Nov 24, 2000 2.486 2.495 2.477 2.495 79,244 +0.03(+1.09%)
Nov 22, 2000 2.450 2.468 2.441 2.468 65,314 +0.02(+0.73%)
Nov 21, 2000 2.450 2.459 2.450 2.450 75,839 -0.02(-0.73%)
Nov 20, 2000 2.495 2.495 2.441 2.468 87,911 -0.03(-1.08%)
Nov 17, 2000 2.459 2.495 2.450 2.495 51,694 +0.05(+2.21%)
Nov 16, 2000 2.450 2.450 2.432 2.441 19,501 -0.01(-0.37%)
Nov 15, 2000 2.459 2.468 2.432 2.450 37,145 +0.00(+0.00%)
Nov 14, 2000 2.459 2.463 2.441 2.450 53,551 -0.01(-0.37%)
Nov 13, 2000 2.405 2.459 2.387 2.459 40,860 +0.02(+0.74%)
Nov 10, 2000 2.495 2.495 2.441 2.441 62,838 -0.04(-1.45%)
Nov 09, 2000 2.450 2.477 2.432 2.477 189,443 +0.01(+0.36%)
Nov 08, 2000 2.495 2.495 2.468 2.468 18,572 -0.03(-1.08%)
Nov 07, 2000 2.477 2.495 2.468 2.495 43,027 +0.00(+0.00%)
Nov 06, 2000 2.504 2.504 2.486 2.495 30,954 -0.01(-0.36%)
Nov 03, 2000 2.432 2.504 2.432 2.504 43,955 +0.07(+2.95%)
Nov 02, 2000 2.459 2.459 2.432 2.432 160,965 -0.01(-0.37%)
Nov 01, 2000 2.441 2.441 2.414 2.441 156,631 +0.01(+0.37%)
Oct 31, 2000 2.414 2.432 2.405 2.432 89,459 +0.04(+1.50%)
Oct 30, 2000 2.396 2.414 2.396 2.396 47,051 -0.01(-0.37%)
Oct 27, 2000 2.450 2.450 2.378 2.405 32,502 -0.04(-1.83%)
Oct 26, 2000 2.432 2.450 2.432 2.450 33,121 +0.03(+1.11%)
Oct 25, 2000 2.486 2.486 2.423 2.423 46,122 -0.06(-2.53%)
Oct 24, 2000 2.549 2.549 2.477 2.486 29,716 -0.06(-2.46%)
Oct 23, 2000 2.351 2.549 2.351 2.549 120,414 +0.21(+8.81%)
Oct 20, 2000 2.342 2.351 2.333 2.342 18,572 +0.01(+0.38%)
Oct 19, 2000 2.351 2.360 2.333 2.333 22,287 +0.00(+0.00%)
Oct 18, 2000 2.306 2.342 2.306 2.333 6,810 +0.02(+0.77%)
Oct 17, 2000 2.306 2.324 2.288 2.315 82,030 +0.01(+0.39%)
Oct 16, 2000 2.369 2.369 2.306 2.306 31,883 -0.06(-2.65%)
Oct 13, 2000 2.342 2.387 2.342 2.369 42,717 +0.04(+1.93%)
Oct 12, 2000 2.297 2.324 2.297 2.324 22,906 +0.03(+1.17%)
Oct 11, 2000 2.324 2.324 2.297 2.297 17,644 -0.03(-1.16%)
Oct 10, 2000 2.369 2.387 2.324 2.324 17,334 -0.05(-2.26%)
Oct 09, 2000 2.423 2.423 2.351 2.378 29,716 -0.06(-2.57%)
Oct 06, 2000 2.468 2.468 2.441 2.441 34,669 -0.04(-1.45%)
Oct 05, 2000 2.396 2.477 2.396 2.477 43,027 +0.08(+3.37%)
Oct 04, 2000 2.396 2.396 2.396 2.396 28,788 +0.00(+0.00%)
Oct 03, 2000 2.432 2.432 2.396 2.396 32,812 -0.04(-1.84%)
Oct 02, 2000 2.459 2.495 2.423 2.441 62,838 -0.04(-1.81%)
Sep 29, 2000 2.477 2.531 2.477 2.486 61,909 +0.00(+0.00%)
Sep 28, 2000 2.441 2.486 2.441 2.486 16,406 +0.04(+1.84%)
Sep 27, 2000 2.432 2.441 2.432 2.441 20,739 +0.00(+0.00%)
Sep 26, 2000 2.450 2.450 2.432 2.441 124,129 -0.01(-0.37%)
Sep 25, 2000 2.459 2.477 2.450 2.450 53,861 -0.03(-1.09%)
Sep 22, 2000 2.495 2.495 2.477 2.477 39,003 -0.03(-1.08%)
Sep 21, 2000 2.504 2.513 2.504 2.504 39,312 +0.00(+0.00%)
Sep 20, 2000 2.513 2.531 2.504 2.504 47,980 -0.01(-0.36%)
Sep 19, 2000 2.522 2.522 2.504 2.513 66,862 -0.01(-0.36%)
Sep 18, 2000 2.540 2.540 2.522 2.522 58,195 -0.04(-1.40%)
Sep 15, 2000 2.549 2.584 2.540 2.557 113,294 -0.03(-1.04%)
Sep 14, 2000 2.522 2.584 2.522 2.584 56,337 +0.06(+2.49%)
Sep 13, 2000 2.477 2.522 2.477 2.522 33,121 +0.04(+1.44%)
Sep 12, 2000 2.477 2.495 2.477 2.486 56,028 +0.00(+0.00%)
Sep 11, 2000 2.477 2.504 2.477 2.486 73,982 +0.02(+0.73%)
Sep 08, 2000 2.450 2.468 2.432 2.468 676,054 +0.03(+1.10%)
Sep 07, 2000 2.423 2.441 2.414 2.441 59,123 +0.03(+1.12%)
Sep 06, 2000 2.405 2.414 2.396 2.414 55,409 +0.01(+0.37%)
Sep 05, 2000 2.414 2.414 2.351 2.405 45,503 +0.01(+0.37%)
Sep 01, 2000 2.423 2.432 2.387 2.396 64,076 -0.04(-1.48%)
Aug 31, 2000 2.405 2.432 2.405 2.432 110,508 +0.02(+0.74%)
Aug 30, 2000 2.432 2.432 2.414 2.414 139,606 -0.02(-0.74%)
Aug 29, 2000 2.405 2.432 2.405 2.432 58,814 +0.03(+1.12%)
Aug 28, 2000 2.423 2.432 2.405 2.405 73,363 -0.02(-0.74%)
Aug 25, 2000 2.432 2.432 2.414 2.423 40,241 -0.01(-0.37%)
Aug 24, 2000 2.351 2.441 2.351 2.432 121,343 +0.09(+3.83%)
Aug 23, 2000 2.333 2.360 2.306 2.342 84,816 +0.00(+0.00%)
Aug 22, 2000 2.414 2.423 2.342 2.342 94,102 -0.10(-4.04%)
Aug 21, 2000 2.477 2.477 2.441 2.441 95,960 -0.04(-1.45%)
Aug 18, 2000 2.504 2.504 2.468 2.477 971,054 -0.01(-0.36%)
Aug 17, 2000 2.513 2.531 2.459 2.486 112,675 -0.03(-1.07%)
Aug 16, 2000 2.540 2.549 2.495 2.513 70,886 -0.02(-0.71%)
Aug 15, 2000 2.575 2.584 2.531 2.531 63,147 -0.03(-1.05%)
Aug 14, 2000 2.504 2.557 2.504 2.557 39,003 +0.06(+2.52%)
Aug 11, 2000 2.575 2.575 2.495 2.495 23,835 -0.11(-4.14%)
Aug 10, 2000 2.566 2.629 2.557 2.602 66,243 +0.08(+3.20%)
Aug 09, 2000 2.450 2.549 2.441 2.522 199,039 +0.09(+3.69%)
Aug 08, 2000 2.450 2.459 2.423 2.432 147,345 -0.04(-1.81%)
Aug 07, 2000 2.504 2.504 2.450 2.477 15,167 -0.02(-0.72%)
Aug 04, 2000 2.504 2.513 2.477 2.495 44,265 +0.01(+0.36%)
Aug 03, 2000 2.495 2.513 2.486 2.486 27,240 -0.02(-0.72%)
Aug 02, 2000 2.396 2.513 2.396 2.504 41,789 +0.10(+4.10%)
Aug 01, 2000 2.342 2.405 2.297 2.405 40,550 +0.09(+3.88%)
Jul 31, 2000 2.342 2.351 2.306 2.315 25,383 -0.03(-1.15%)
Jul 28, 2000 2.342 2.369 2.324 2.342 42,408 +0.02(+0.77%)
Jul 27, 2000 2.288 2.324 2.288 2.324 19,192 +0.04(+1.97%)
Jul 26, 2000 2.261 2.279 2.261 2.279 39,931 +0.01(+0.39%)
Jul 25, 2000 2.270 2.288 2.252 2.270 45,194 -0.01(-0.39%)
Jul 24, 2000 2.288 2.297 2.279 2.279 65,005 -0.01(-0.39%)
Jul 21, 2000 2.369 2.369 2.270 2.288 118,866 -0.08(-3.41%)
Jul 20, 2000 2.378 2.423 2.369 2.369 111,128 -0.03(-1.12%)
Jul 19, 2000 2.423 2.423 2.396 2.396 31,883 -0.04(-1.48%)
Jul 18, 2000 2.441 2.450 2.423 2.432 36,836 -0.03(-1.09%)
Jul 17, 2000 2.486 2.495 2.459 2.459 29,407 -0.04(-1.44%)
Jul 14, 2000 2.495 2.495 2.495 2.495 26,002 +0.00(+0.00%)
Jul 13, 2000 2.477 2.504 2.477 2.495 129,391 +0.03(+1.09%)
Jul 12, 2000 2.486 2.486 2.441 2.468 34,669 -0.04(-1.43%)
Jul 11, 2000 2.477 2.504 2.477 2.504 100,912 +0.03(+1.09%)
Jul 10, 2000 2.477 2.504 2.477 2.477 44,575 -0.01(-0.36%)
Jul 07, 2000 2.495 2.504 2.477 2.486 19,192 -0.01(-0.36%)
Jul 06, 2000 2.477 2.495 2.477 2.495 56,028 +0.04(+1.46%)
Jul 05, 2000 2.441 2.468 2.441 2.459 27,859 -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.