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

Applied Industrial Technologies (NY: AIT )

220.81 -3.25 (-1.45%)
Streaming Delayed Price Updated: 12:08 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 (%)
Dec 31, 2004 8.877 8.893 8.767 8.851 335,768 -0.01(-0.07%)
Dec 30, 2004 8.884 8.916 8.722 8.858 534,712 -0.05(-0.58%)
Dec 29, 2004 9.598 9.598 8.793 8.909 980,890 -0.68(-7.14%)
Dec 28, 2004 9.436 9.652 9.103 9.594 1,047,961 +0.16(+1.68%)
Dec 27, 2004 9.724 9.756 9.436 9.436 281,079 -0.28(-2.89%)
Dec 23, 2004 9.646 9.782 9.413 9.717 257,553 +0.07(+0.77%)
Dec 22, 2004 9.946 9.946 9.413 9.643 533,886 -0.30(-3.05%)
Dec 21, 2004 9.756 10.34 9.756 9.946 573,923 +0.24(+2.43%)
Dec 20, 2004 9.517 9.756 9.439 9.711 259,204 +3.36(+53.02%)
Dec 17, 2004 6.446 6.446 6.276 6.346 343,610 -0.12(-1.82%)
Dec 16, 2004 6.396 6.464 6.322 6.464 609,212 +0.05(+0.81%)
Dec 15, 2004 6.225 6.434 6.217 6.412 222,882 +0.19(+3.00%)
Dec 14, 2004 6.260 6.260 6.166 6.225 353,516 -0.05(-0.82%)
Dec 13, 2004 6.217 6.284 6.123 6.277 240,527 +0.05(+0.85%)
Dec 10, 2004 6.224 6.243 6.126 6.224 159,423 -0.02(-0.25%)
Dec 09, 2004 6.221 6.281 6.088 6.240 235,265 +0.02(+0.32%)
Dec 08, 2004 6.145 6.243 6.145 6.220 386,639 +0.09(+1.45%)
Dec 07, 2004 6.174 6.363 6.123 6.131 383,853 -0.04(-0.60%)
Dec 06, 2004 6.245 6.247 6.118 6.168 316,679 -0.08(-1.24%)
Dec 03, 2004 6.281 6.379 6.245 6.245 299,343 -0.04(-0.57%)
Dec 02, 2004 6.385 6.468 6.264 6.281 448,241 -0.10(-1.60%)
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.