Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Applied Industrial Technologies (NY: AIT )

218.77 -5.28 (-2.36%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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, 2003 3.275 3.297 3.219 3.238 173,037 -0.05(-1.57%)
Oct 30, 2003 3.268 3.292 3.249 3.289 61,290 +0.02(+0.70%)
Oct 29, 2003 3.238 3.298 3.236 3.266 181,395 +0.03(+0.89%)
Oct 28, 2003 3.216 3.245 3.202 3.238 168,085 +0.04(+1.12%)
Oct 27, 2003 3.123 3.210 3.123 3.202 223,184 +0.09(+2.77%)
Oct 24, 2003 3.143 3.152 3.084 3.116 289,428 -0.03(-0.87%)
Oct 23, 2003 3.120 3.190 3.120 3.143 149,512 +0.02(+0.74%)
Oct 22, 2003 3.187 3.196 3.119 3.120 238,043 -0.08(-2.51%)
Oct 21, 2003 3.219 3.268 3.196 3.200 225,042 -0.02(-0.54%)
Oct 20, 2003 3.203 3.253 3.203 3.218 147,035 +0.00(+0.05%)
Oct 17, 2003 3.228 3.249 3.228 3.216 170,561 -0.02(-0.67%)
Oct 16, 2003 3.154 3.241 3.154 3.238 208,326 +0.09(+2.78%)
Oct 15, 2003 3.144 3.176 3.116 3.150 456,584 +0.01(+0.27%)
Oct 14, 2003 3.144 3.144 3.139 3.142 273,331 +0.01(+0.37%)
Oct 13, 2003 3.091 3.210 3.091 3.130 309,239 +0.07(+2.35%)
Oct 10, 2003 3.120 3.120 3.054 3.058 116,080 -0.04(-1.43%)
Oct 09, 2003 3.173 3.205 3.057 3.103 216,993 -0.04(-1.32%)
Oct 08, 2003 3.084 3.137 3.084 3.144 372,387 +0.06(+1.86%)
Oct 07, 2003 2.989 3.071 2.986 3.087 262,497 +0.09(+2.97%)
Oct 06, 2003 2.872 2.996 2.872 2.998 149,821 +0.13(+4.40%)
Oct 03, 2003 2.872 2.872 2.850 2.872 290,975 +0.01(+0.50%)
Oct 02, 2003 2.849 2.872 2.846 2.857 352,885 -0.01(-0.20%)
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.