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
)
193.82
+4.18 (+2.20%)
Official Closing Price
Updated: 7:00 PM EDT, May 7, 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 (%)
Jan 31, 2001
2.599
2.651
2.599
2.628
90,769
+0.03(+1.27%)
Jan 30, 2001
2.591
2.599
2.584
2.596
75,293
+0.01(+0.46%)
Jan 29, 2001
2.584
2.603
2.558
2.584
340,755
-0.01(-0.43%)
Jan 26, 2001
2.651
2.651
2.585
2.595
53,568
-0.07(-2.46%)
Jan 25, 2001
2.679
2.688
2.641
2.660
66,960
-0.02(-0.70%)
Jan 24, 2001
2.856
2.865
2.679
2.679
144,337
-0.20(-6.82%)
Jan 23, 2001
2.856
2.875
2.828
2.875
34,521
+0.02(+0.65%)
Jan 22, 2001
2.856
2.856
2.856
2.856
105,351
+0.00(+0.00%)
Jan 19, 2001
2.884
2.884
2.856
2.856
21,129
-0.05(-1.61%)
Jan 18, 2001
2.903
2.903
2.875
2.903
23,808
+0.02(+0.65%)
Jan 17, 2001
2.903
2.912
2.865
2.884
77,674
-0.02(-0.64%)
Jan 16, 2001
2.893
2.921
2.856
2.903
107,137
-0.02(-0.64%)
Jan 12, 2001
2.893
2.959
2.884
2.921
131,243
+0.01(+0.32%)
Jan 11, 2001
2.987
2.996
2.893
2.912
163,681
-0.09(-3.11%)
Jan 10, 2001
2.968
3.024
2.968
3.006
211,298
+0.05(+1.58%)
Jan 09, 2001
2.903
2.968
2.893
2.959
84,519
+0.06(+1.93%)
Jan 08, 2001
2.950
2.950
2.875
2.903
54,163
-0.07(-2.20%)
Jan 05, 2001
2.959
2.968
2.893
2.968
116,065
+0.01(+0.32%)
Jan 04, 2001
2.978
2.978
2.931
2.959
131,243
-0.02(-0.63%)
Jan 03, 2001
2.968
3.015
2.950
2.978
114,874
+0.02(+0.63%)
Jan 02, 2001
3.071
3.090
2.940
2.959
219,036
-0.11(-3.65%)
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%)
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
.