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
)
183.99
-0.41 (-0.22%)
Official Closing Price
Updated: 7:00 PM EDT, Apr 18, 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 (%)
Sep 28, 2001
2.516
2.525
2.509
2.522
233,023
+0.01(+0.48%)
Sep 27, 2001
2.509
2.539
2.509
2.510
90,769
+0.02(+0.66%)
Sep 26, 2001
2.581
2.581
2.494
2.494
148,801
-0.09(-3.30%)
Sep 25, 2001
2.479
2.584
2.464
2.579
185,406
+0.10(+4.04%)
Sep 24, 2001
2.584
2.584
2.479
2.479
234,809
-0.06(-2.47%)
Sep 21, 2001
2.572
2.572
2.531
2.542
205,346
-0.04(-1.56%)
Sep 20, 2001
2.582
2.582
2.573
2.582
95,233
+0.00(+0.06%)
Sep 19, 2001
2.560
2.581
2.554
2.581
86,900
+0.03(+1.35%)
Sep 18, 2001
2.582
2.582
2.546
2.546
192,846
-0.04(-1.67%)
Sep 17, 2001
2.591
2.599
2.582
2.590
87,495
-0.01(-0.40%)
Sep 10, 2001
2.621
2.621
2.599
2.600
57,437
-0.02(-0.85%)
Sep 07, 2001
2.652
2.655
2.599
2.622
83,328
-0.03(-1.13%)
Sep 06, 2001
2.675
2.687
2.652
2.652
23,213
-0.02(-0.67%)
Sep 05, 2001
2.678
2.684
2.651
2.670
42,259
-0.00(-0.06%)
Sep 04, 2001
2.681
2.688
2.672
2.672
291,651
-0.00(-0.17%)
Aug 31, 2001
2.672
2.687
2.672
2.676
228,856
+0.01(+0.22%)
Aug 30, 2001
2.672
2.684
2.670
2.670
73,508
+0.00(+0.00%)
Aug 29, 2001
2.679
2.685
2.657
2.670
88,388
-0.00(-0.11%)
Aug 28, 2001
2.673
2.679
2.661
2.673
46,128
-0.00(-0.06%)
Aug 27, 2001
2.675
2.696
2.673
2.675
45,533
-0.01(-0.44%)
Aug 24, 2001
2.663
2.688
2.663
2.687
78,864
+0.03(+1.24%)
Aug 23, 2001
2.673
2.688
2.646
2.654
121,422
-0.02(-0.61%)
Aug 22, 2001
2.679
2.687
2.651
2.670
160,705
-0.01(-0.33%)
Aug 21, 2001
2.669
2.693
2.669
2.679
94,340
+0.01(+0.45%)
Aug 20, 2001
2.669
2.685
2.576
2.667
102,970
-0.00(-0.11%)
Aug 17, 2001
2.687
2.687
2.651
2.670
55,651
-0.02(-0.67%)
Aug 16, 2001
2.699
2.699
2.672
2.688
103,565
-0.01(-0.55%)
Aug 15, 2001
2.717
2.717
2.703
2.703
98,506
-0.01(-0.33%)
Aug 14, 2001
2.688
2.733
2.688
2.712
52,080
+0.03(+1.28%)
Aug 13, 2001
2.645
2.679
2.645
2.678
266,652
+0.00(+0.00%)
Aug 10, 2001
2.670
2.687
2.655
2.678
61,008
+0.00(+0.17%)
Aug 09, 2001
2.672
2.673
2.651
2.673
39,283
+0.00(+0.11%)
Aug 08, 2001
2.718
2.718
2.661
2.670
217,250
-0.06(-2.19%)
Aug 07, 2001
2.711
2.730
2.636
2.730
101,482
+0.01(+0.44%)
Aug 06, 2001
2.705
2.731
2.684
2.718
77,972
+0.01(+0.28%)
Aug 03, 2001
2.636
2.718
2.621
2.711
61,306
+0.07(+2.54%)
Aug 02, 2001
2.593
2.651
2.593
2.643
67,555
+0.05(+1.96%)
Aug 01, 2001
2.555
2.593
2.542
2.593
28,867
+0.03(+1.22%)
Jul 31, 2001
2.666
2.681
2.561
2.561
46,723
-0.10(-3.65%)
Jul 30, 2001
2.613
2.666
2.603
2.658
61,901
+0.00(+0.00%)
Jul 27, 2001
2.669
2.687
2.658
2.658
146,420
-0.01(-0.28%)
Jul 26, 2001
2.657
2.666
2.657
2.666
205,346
-0.02(-0.72%)
Jul 25, 2001
2.582
2.685
2.582
2.685
22,320
+0.10(+3.93%)
Jul 24, 2001
2.757
2.757
2.546
2.584
66,960
-0.18(-6.49%)
Jul 23, 2001
2.737
2.785
2.737
2.763
110,113
+0.03(+1.15%)
Jul 20, 2001
2.666
2.733
2.658
2.731
202,965
+0.06(+2.41%)
Jul 19, 2001
2.666
2.673
2.651
2.667
49,997
+0.01(+0.39%)
Jul 18, 2001
2.811
2.811
2.643
2.657
176,776
-0.15(-5.22%)
Jul 17, 2001
2.730
2.803
2.709
2.803
28,867
+0.07(+2.68%)
Jul 16, 2001
2.742
2.757
2.725
2.730
43,747
-0.03(-0.98%)
Jul 13, 2001
2.718
2.763
2.718
2.757
30,653
+0.04(+1.43%)
Jul 12, 2001
2.718
2.724
2.715
2.718
38,688
+0.01(+0.28%)
Jul 11, 2001
2.776
2.776
2.711
2.711
28,867
-0.07(-2.37%)
Jul 10, 2001
2.736
2.794
2.736
2.776
40,176
+0.03(+1.14%)
Jul 09, 2001
2.727
2.745
2.676
2.745
56,544
+0.01(+0.27%)
Jul 06, 2001
2.787
2.787
2.737
2.737
25,593
-0.04(-1.29%)
Jul 05, 2001
2.806
2.849
2.773
2.773
86,900
-0.05(-1.80%)
Jul 03, 2001
2.812
2.829
2.799
2.824
29,462
+0.01(+0.27%)
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
.