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
)
224.05
+9.18 (+4.27%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 19, 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
2.498
2.548
2.498
2.527
94,415
+0.03(+1.27%)
Jan 30, 2001
2.491
2.498
2.484
2.495
78,318
+0.01(+0.46%)
Jan 29, 2001
2.484
2.502
2.459
2.484
354,445
-0.01(-0.43%)
Jan 26, 2001
2.548
2.548
2.486
2.495
55,720
-0.06(-2.46%)
Jan 25, 2001
2.575
2.584
2.539
2.557
69,650
-0.02(-0.70%)
Jan 24, 2001
2.746
2.755
2.575
2.575
150,136
-0.19(-6.82%)
Jan 23, 2001
2.746
2.764
2.719
2.764
35,908
+0.02(+0.65%)
Jan 22, 2001
2.746
2.746
2.746
2.746
109,583
+0.00(+0.00%)
Jan 19, 2001
2.773
2.773
2.746
2.746
21,978
-0.04(-1.61%)
Jan 18, 2001
2.791
2.791
2.764
2.791
24,764
+0.02(+0.65%)
Jan 17, 2001
2.791
2.800
2.755
2.773
80,794
-0.02(-0.64%)
Jan 16, 2001
2.782
2.809
2.746
2.791
111,441
-0.02(-0.64%)
Jan 12, 2001
2.782
2.845
2.773
2.809
136,515
+0.01(+0.32%)
Jan 11, 2001
2.871
2.880
2.782
2.800
170,257
-0.09(-3.11%)
Jan 10, 2001
2.854
2.907
2.854
2.889
219,787
+0.04(+1.58%)
Jan 09, 2001
2.791
2.854
2.782
2.845
87,914
+0.05(+1.93%)
Jan 08, 2001
2.836
2.836
2.764
2.791
56,339
-0.06(-2.20%)
Jan 05, 2001
2.845
2.854
2.782
2.854
120,728
+0.01(+0.32%)
Jan 04, 2001
2.862
2.862
2.818
2.845
136,515
-0.02(-0.63%)
Jan 03, 2001
2.854
2.898
2.836
2.862
119,489
+0.02(+0.63%)
Jan 02, 2001
2.952
2.970
2.827
2.845
227,835
-0.11(-3.65%)
Dec 29, 2000
2.988
2.997
2.952
2.952
40,861
-0.04(-1.20%)
Dec 28, 2000
2.961
2.988
2.952
2.988
83,890
+0.03(+0.91%)
Dec 27, 2000
2.943
2.961
2.871
2.961
85,128
+0.01(+0.30%)
Dec 26, 2000
2.916
3.015
2.916
2.952
72,436
+0.03(+0.92%)
Dec 22, 2000
2.854
2.925
2.854
2.925
93,177
+0.08(+2.84%)
Dec 21, 2000
2.809
2.845
2.809
2.845
43,338
+0.04(+1.60%)
Dec 20, 2000
2.827
2.845
2.800
2.800
90,391
-0.03(-0.95%)
Dec 19, 2000
2.737
2.836
2.737
2.827
117,632
+0.10(+3.62%)
Dec 18, 2000
2.809
2.827
2.719
2.728
133,420
-0.07(-2.56%)
Dec 15, 2000
2.800
2.845
2.800
2.800
172,424
-0.01(-0.32%)
Dec 14, 2000
2.818
2.818
2.800
2.809
51,077
-0.02(-0.63%)
Dec 13, 2000
2.818
2.854
2.818
2.827
213,595
+0.01(+0.32%)
Dec 12, 2000
2.880
2.880
2.818
2.818
55,101
-0.06(-2.18%)
Dec 11, 2000
2.710
2.880
2.710
2.880
153,850
+0.19(+7.00%)
Dec 08, 2000
2.665
2.701
2.665
2.692
66,555
+0.04(+1.69%)
Dec 07, 2000
2.629
2.647
2.611
2.647
107,107
+0.00(+0.00%)
Dec 06, 2000
2.638
2.692
2.638
2.647
50,458
+0.00(+0.00%)
Dec 05, 2000
2.539
2.647
2.539
2.647
358,469
+0.12(+4.61%)
Dec 04, 2000
2.566
2.584
2.530
2.530
78,937
-0.04(-1.40%)
Dec 01, 2000
2.548
2.584
2.548
2.566
74,913
+0.02(+0.70%)
Nov 30, 2000
2.539
2.593
2.539
2.548
109,893
+0.01(+0.35%)
Nov 29, 2000
2.584
2.584
2.539
2.539
97,511
-0.04(-1.74%)
Nov 28, 2000
2.504
2.584
2.495
2.584
93,486
+0.09(+3.60%)
Nov 27, 2000
2.495
2.495
2.459
2.495
44,576
+0.00(+0.00%)
Nov 24, 2000
2.486
2.495
2.477
2.495
79,247
+0.03(+1.09%)
Nov 22, 2000
2.450
2.468
2.441
2.468
65,317
+0.02(+0.73%)
Nov 21, 2000
2.450
2.459
2.450
2.450
75,842
-0.02(-0.73%)
Nov 20, 2000
2.495
2.495
2.441
2.468
87,914
-0.03(-1.08%)
Nov 17, 2000
2.459
2.495
2.450
2.495
51,696
+0.05(+2.21%)
Nov 16, 2000
2.450
2.450
2.432
2.441
19,502
-0.01(-0.37%)
Nov 15, 2000
2.459
2.468
2.432
2.450
37,147
+0.00(+0.00%)
Nov 14, 2000
2.459
2.463
2.441
2.450
53,553
-0.01(-0.37%)
Nov 13, 2000
2.405
2.459
2.387
2.459
40,861
+0.02(+0.74%)
Nov 10, 2000
2.495
2.495
2.441
2.441
62,840
-0.04(-1.45%)
Nov 09, 2000
2.450
2.477
2.432
2.477
189,450
+0.01(+0.36%)
Nov 08, 2000
2.495
2.495
2.468
2.468
18,573
-0.03(-1.08%)
Nov 07, 2000
2.477
2.495
2.468
2.495
43,028
+0.00(+0.00%)
Nov 06, 2000
2.504
2.504
2.486
2.495
30,955
-0.01(-0.36%)
Nov 03, 2000
2.432
2.504
2.432
2.504
43,957
+0.07(+2.95%)
Nov 02, 2000
2.459
2.459
2.432
2.432
160,970
-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
.