Skip to main content
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2001 2.369 2.369 2.369 2.369 385,710 +0.00(+0.18%)
Oct 30, 2001 2.369 2.369 2.332 2.365 48,291 -0.00(-0.18%)
Oct 29, 2001 2.369 2.369 2.349 2.369 145,183 -0.00(-0.06%)
Oct 26, 2001 2.368 2.370 2.362 2.370 49,219 +0.00(+0.06%)
Oct 25, 2001 2.359 2.373 2.357 2.369 43,028 +0.01(+0.43%)
Oct 24, 2001 2.366 2.369 2.355 2.359 26,622 +0.00(+0.18%)
Oct 23, 2001 2.362 2.376 2.347 2.355 108,964 +0.02(+0.74%)
Oct 22, 2001 2.337 2.337 2.337 2.337 106,178 -0.02(-0.73%)
Oct 19, 2001 2.375 2.375 2.297 2.355 79,247 +0.03(+1.30%)
Oct 18, 2001 2.375 2.375 2.324 2.324 121,966 -0.06(-2.70%)
Oct 17, 2001 2.426 2.426 2.389 2.389 66,555 -0.05(-1.89%)
Oct 16, 2001 2.435 2.436 2.412 2.435 72,746 +0.00(+0.00%)
Oct 15, 2001 2.421 2.436 2.413 2.435 108,345 +0.01(+0.59%)
Oct 12, 2001 2.408 2.421 2.408 2.421 43,338 +0.02(+0.78%)
Oct 11, 2001 2.432 2.438 2.402 2.402 82,033 -0.03(-1.41%)
Oct 10, 2001 2.405 2.439 2.405 2.436 45,505 +0.04(+1.62%)
Oct 09, 2001 2.422 2.422 2.398 2.398 24,145 -0.03(-1.30%)
Oct 08, 2001 2.434 2.436 2.402 2.429 39,933 -0.01(-0.29%)
Oct 05, 2001 2.429 2.439 2.375 2.436 46,433 +0.01(+0.41%)
Oct 04, 2001 2.434 2.438 2.396 2.426 42,719 -0.00(-0.12%)
Oct 03, 2001 2.411 2.429 2.390 2.429 48,910 +0.03(+1.20%)
Oct 02, 2001 2.431 2.431 2.376 2.401 68,103 -0.03(-1.24%)
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.