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

Applied Industrial Technologies (NY: AIT )

195.85 -1.01 (-0.51%)
Streaming Delayed Price Updated: 12:26 PM EDT, May 17, 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 (%)
Apr 30, 2004 3.913 3.953 3.883 3.917 206,936 +0.03(+0.69%)
Apr 29, 2004 3.965 4.018 3.802 3.890 220,354 -0.08(-2.06%)
Apr 28, 2004 3.910 3.998 3.893 3.972 247,190 +0.08(+1.99%)
Apr 27, 2004 4.010 4.010 3.880 3.895 253,153 -0.11(-2.79%)
Apr 26, 2004 3.907 4.060 3.907 4.007 428,184 +0.10(+2.56%)
Apr 23, 2004 3.868 3.947 3.807 3.907 122,551 +0.03(+0.81%)
Apr 22, 2004 3.838 3.996 3.838 3.875 271,640 +0.04(+0.97%)
Apr 21, 2004 3.789 3.874 3.759 3.838 299,073 +0.05(+1.34%)
Apr 20, 2004 3.793 3.905 3.787 3.787 363,778 +0.00(+0.04%)
Apr 19, 2004 3.668 3.843 3.667 3.786 505,711 +0.12(+3.21%)
Apr 16, 2004 3.652 3.723 3.618 3.668 399,261 +0.04(+1.07%)
Apr 15, 2004 3.577 3.682 3.539 3.629 490,802 +0.23(+6.80%)
Apr 14, 2004 3.364 3.464 3.348 3.398 169,067 +0.03(+1.02%)
Apr 13, 2004 3.536 3.536 3.364 3.364 150,282 -0.16(-4.45%)
Apr 12, 2004 3.458 3.537 3.458 3.521 100,486 +0.07(+2.03%)
Apr 08, 2004 3.533 3.533 3.436 3.451 198,885 -0.06(-1.70%)
Apr 07, 2004 3.495 3.518 3.452 3.510 130,900 +0.02(+0.64%)
Apr 06, 2004 3.539 3.539 3.458 3.488 215,881 -0.05(-1.43%)
Apr 05, 2004 3.413 3.550 3.413 3.539 247,488 +0.13(+3.90%)
Apr 02, 2004 3.473 3.488 3.346 3.406 224,230 -0.03(-0.87%)
Apr 01, 2004 3.384 3.439 3.372 3.436 302,651 +0.05(+1.45%)
Mar 31, 2004 3.312 3.427 3.309 3.386 279,691 +0.09(+2.71%)
Mar 30, 2004 3.310 3.336 3.281 3.297 200,972 -0.02(-0.49%)
Mar 29, 2004 3.242 3.315 3.239 3.313 438,620 +0.08(+2.49%)
Mar 26, 2004 3.197 3.309 3.197 3.233 433,551 +0.05(+1.59%)
Mar 25, 2004 3.138 3.218 3.130 3.182 213,794 +0.05(+1.62%)
Mar 24, 2004 3.100 3.182 3.094 3.132 245,401 +0.00(+0.14%)
Mar 23, 2004 3.138 3.187 3.123 3.127 224,826 -0.01(-0.43%)
Mar 22, 2004 3.190 3.191 3.105 3.141 195,903 -0.05(-1.45%)
Mar 19, 2004 3.197 3.263 3.170 3.187 270,746 -0.00(-0.09%)
Mar 18, 2004 3.152 3.233 3.152 3.190 285,953 +0.03(+1.09%)
Mar 17, 2004 3.123 3.179 3.123 3.155 165,191 +0.03(+1.10%)
Mar 16, 2004 3.044 3.190 3.044 3.121 400,155 +0.08(+2.60%)
Mar 15, 2004 3.130 3.130 3.042 3.042 268,062 -0.09(-2.99%)
Mar 12, 2004 3.078 3.145 3.041 3.136 229,597 +0.08(+2.63%)
Mar 11, 2004 3.242 3.260 3.056 3.056 471,718 +0.09(+2.96%)
Mar 10, 2004 3.018 3.018 2.936 2.968 207,234 -0.04(-1.44%)
Mar 09, 2004 3.033 3.033 2.974 3.011 222,441 -0.02(-0.59%)
Mar 08, 2004 3.003 3.048 3.003 3.029 221,248 +0.02(+0.79%)
Mar 05, 2004 3.056 3.056 2.997 3.005 373,319 -0.05(-1.66%)
Mar 04, 2004 3.050 3.099 3.011 3.056 269,553 +0.01(+0.29%)
Mar 03, 2004 3.006 3.053 2.981 3.047 254,942 +0.04(+1.34%)
Mar 02, 2004 3.109 3.115 2.993 3.006 407,312 -0.10(-3.31%)
Mar 01, 2004 3.085 3.111 2.981 3.109 291,022 +0.01(+0.29%)
Feb 27, 2004 3.093 3.172 3.048 3.100 276,411 -0.01(-0.38%)
Feb 26, 2004 3.070 3.148 3.041 3.112 285,058 +0.04(+1.31%)
Feb 25, 2004 3.091 3.138 3.017 3.072 390,912 -0.02(-0.63%)
Feb 24, 2004 3.167 3.167 3.051 3.091 302,949 -0.09(-2.95%)
Feb 23, 2004 3.187 3.231 3.148 3.185 172,645 -0.00(-0.05%)
Feb 20, 2004 3.258 3.258 3.100 3.187 199,779 -0.08(-2.55%)
Feb 19, 2004 3.257 3.279 3.249 3.270 190,834 +0.03(+0.87%)
Feb 18, 2004 3.287 3.294 3.205 3.242 143,125 -0.04(-1.09%)
Feb 17, 2004 3.322 3.322 3.220 3.278 300,266 -0.05(-1.39%)
Feb 13, 2004 3.525 3.528 3.234 3.324 488,416 -0.20(-5.71%)
Feb 12, 2004 3.512 3.525 3.451 3.525 218,565 +0.01(+0.38%)
Feb 11, 2004 3.424 3.580 3.424 3.512 195,008 +0.08(+2.48%)
Feb 10, 2004 3.389 3.480 3.339 3.427 260,608 +0.05(+1.55%)
Feb 09, 2004 3.409 3.409 3.357 3.375 128,813 -0.03(-0.92%)
Feb 06, 2004 3.389 3.413 3.318 3.406 214,986 +0.01(+0.31%)
Feb 05, 2004 3.413 3.413 3.354 3.395 135,074 -0.02(-0.52%)
Feb 04, 2004 3.428 3.479 3.339 3.413 509,587 +0.01(+0.22%)
Feb 03, 2004 3.637 3.637 3.346 3.406 536,125 -0.24(-6.70%)
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.