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
UNCHANGED
Streaming Delayed 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 (%)
Oct 31, 2001
2.369
2.369
2.369
2.369
385,697
+0.00(+0.18%)
Oct 30, 2001
2.369
2.369
2.332
2.365
48,289
-0.00(-0.18%)
Oct 29, 2001
2.369
2.369
2.349
2.369
145,178
-0.00(-0.06%)
Oct 26, 2001
2.368
2.370
2.362
2.370
49,218
+0.00(+0.06%)
Oct 25, 2001
2.359
2.373
2.358
2.369
43,027
+0.01(+0.43%)
Oct 24, 2001
2.366
2.369
2.355
2.359
26,621
+0.00(+0.18%)
Oct 23, 2001
2.362
2.376
2.348
2.355
108,961
+0.02(+0.74%)
Oct 22, 2001
2.337
2.337
2.337
2.337
106,175
-0.02(-0.73%)
Oct 19, 2001
2.375
2.375
2.297
2.355
79,244
+0.03(+1.30%)
Oct 18, 2001
2.375
2.375
2.325
2.325
121,962
-0.06(-2.70%)
Oct 17, 2001
2.426
2.426
2.389
2.389
66,553
-0.05(-1.89%)
Oct 16, 2001
2.435
2.437
2.412
2.435
72,743
+0.00(+0.00%)
Oct 15, 2001
2.421
2.437
2.414
2.435
108,342
+0.01(+0.59%)
Oct 12, 2001
2.408
2.421
2.408
2.421
43,336
+0.02(+0.78%)
Oct 11, 2001
2.432
2.438
2.402
2.402
82,030
-0.03(-1.41%)
Oct 10, 2001
2.405
2.439
2.405
2.437
45,503
+0.04(+1.62%)
Oct 09, 2001
2.422
2.422
2.398
2.398
24,144
-0.03(-1.30%)
Oct 08, 2001
2.434
2.437
2.402
2.429
39,931
-0.01(-0.29%)
Oct 05, 2001
2.429
2.439
2.375
2.437
46,432
+0.01(+0.41%)
Oct 04, 2001
2.434
2.438
2.396
2.426
42,717
-0.00(-0.12%)
Oct 03, 2001
2.411
2.429
2.391
2.429
48,908
+0.03(+1.20%)
Oct 02, 2001
2.431
2.431
2.376
2.401
68,100
-0.03(-1.24%)
Oct 01, 2001
2.425
2.437
2.425
2.431
48,599
+0.01(+0.24%)
Sep 28, 2001
2.419
2.428
2.412
2.425
242,376
+0.01(+0.48%)
Sep 27, 2001
2.412
2.441
2.412
2.414
94,412
+0.02(+0.66%)
Sep 26, 2001
2.481
2.481
2.398
2.398
154,774
-0.08(-3.30%)
Sep 25, 2001
2.383
2.484
2.369
2.480
192,848
+0.10(+4.04%)
Sep 24, 2001
2.484
2.484
2.383
2.383
244,234
-0.06(-2.47%)
Sep 21, 2001
2.472
2.472
2.434
2.444
213,588
-0.04(-1.56%)
Sep 20, 2001
2.482
2.482
2.474
2.482
99,055
+0.00(+0.06%)
Sep 19, 2001
2.461
2.481
2.455
2.481
90,388
+0.03(+1.35%)
Sep 18, 2001
2.482
2.482
2.448
2.448
200,587
-0.04(-1.67%)
Sep 17, 2001
2.491
2.498
2.482
2.490
91,007
-0.01(-0.40%)
Sep 10, 2001
2.520
2.520
2.498
2.500
59,742
-0.02(-0.85%)
Sep 07, 2001
2.550
2.553
2.498
2.521
86,673
-0.03(-1.13%)
Sep 06, 2001
2.571
2.583
2.550
2.550
24,144
-0.02(-0.67%)
Sep 05, 2001
2.574
2.580
2.549
2.567
43,955
-0.00(-0.06%)
Sep 04, 2001
2.577
2.584
2.569
2.569
303,357
-0.00(-0.17%)
Aug 31, 2001
2.569
2.583
2.569
2.573
238,043
+0.01(+0.22%)
Aug 30, 2001
2.569
2.580
2.567
2.567
76,458
+0.00(+0.00%)
Aug 29, 2001
2.576
2.582
2.554
2.567
91,936
-0.00(-0.11%)
Aug 28, 2001
2.570
2.576
2.559
2.570
47,980
-0.00(-0.06%)
Aug 27, 2001
2.571
2.592
2.570
2.571
47,360
-0.01(-0.44%)
Aug 24, 2001
2.560
2.584
2.560
2.583
82,030
+0.03(+1.24%)
Aug 23, 2001
2.570
2.584
2.544
2.551
126,295
-0.02(-0.62%)
Aug 22, 2001
2.576
2.583
2.549
2.567
167,156
-0.01(-0.33%)
Aug 21, 2001
2.566
2.589
2.566
2.576
98,126
+0.01(+0.45%)
Aug 20, 2001
2.566
2.582
2.477
2.564
107,103
-0.00(-0.11%)
Aug 17, 2001
2.583
2.583
2.549
2.567
57,885
-0.02(-0.67%)
Aug 16, 2001
2.594
2.594
2.569
2.584
107,723
-0.01(-0.55%)
Aug 15, 2001
2.612
2.612
2.599
2.599
102,460
-0.01(-0.33%)
Aug 14, 2001
2.584
2.627
2.584
2.607
54,171
+0.03(+1.28%)
Aug 13, 2001
2.543
2.576
2.543
2.574
277,355
+0.00(+0.00%)
Aug 10, 2001
2.567
2.583
2.553
2.574
63,457
+0.00(+0.17%)
Aug 09, 2001
2.569
2.570
2.549
2.570
40,860
+0.00(+0.11%)
Aug 08, 2001
2.613
2.613
2.559
2.567
225,970
-0.06(-2.19%)
Aug 07, 2001
2.606
2.625
2.534
2.625
105,556
+0.01(+0.44%)
Aug 06, 2001
2.600
2.626
2.580
2.613
81,101
+0.01(+0.28%)
Aug 03, 2001
2.534
2.613
2.520
2.606
63,767
+0.06(+2.54%)
Aug 02, 2001
2.493
2.549
2.493
2.541
70,267
+0.05(+1.96%)
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
.