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 (%)
Nov 30, 2004 6.075 6.131 5.938 5.980 481,348 -0.09(-1.54%)
Nov 29, 2004 5.999 6.144 5.987 6.073 546,044 +0.07(+1.24%)
Nov 26, 2004 5.987 6.045 5.960 5.999 102,770 -0.00(-0.05%)
Nov 24, 2004 6.002 6.045 5.969 6.002 284,784 +0.01(+0.12%)
Nov 23, 2004 5.786 6.009 5.772 5.994 509,517 +0.21(+3.60%)
Nov 22, 2004 5.762 5.808 5.690 5.786 343,289 +0.02(+0.42%)
Nov 19, 2004 5.743 5.801 5.664 5.762 372,696 -0.00(-0.03%)
Nov 18, 2004 5.847 5.848 5.716 5.763 409,223 -0.08(-1.35%)
Nov 17, 2004 5.572 5.862 5.572 5.842 1,087,754 +0.28(+5.11%)
Nov 16, 2004 5.813 5.858 5.545 5.558 920,598 -0.26(-4.54%)
Nov 15, 2004 5.722 5.865 5.713 5.822 643,552 +0.12(+2.04%)
Nov 12, 2004 5.633 5.743 5.585 5.706 461,846 +0.09(+1.56%)
Nov 11, 2004 5.506 5.724 5.506 5.618 553,473 +0.12(+2.14%)
Nov 10, 2004 5.485 5.571 5.456 5.500 278,284 +0.00(+0.00%)
Nov 09, 2004 5.426 5.523 5.363 5.500 454,417 +0.09(+1.65%)
Nov 08, 2004 5.377 5.442 5.368 5.411 741,060 +0.03(+0.64%)
Nov 05, 2004 5.370 5.384 5.351 5.377 377,649 +0.01(+0.13%)
Nov 04, 2004 5.335 5.399 5.335 5.370 437,083 +0.03(+0.65%)
Nov 03, 2004 5.334 5.386 5.292 5.335 727,130 +0.01(+0.27%)
Nov 02, 2004 5.312 5.373 5.284 5.321 422,534 +0.01(+0.19%)
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.