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

Applied Industrial Technologies (NY: AIT )

196.99 +0.13 (+0.07%)
Official Closing Price Updated: 7:00 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 (%)
Dec 31, 2004 9.216 9.233 9.102 9.189 323,413 -0.01(-0.07%)
Dec 30, 2004 9.223 9.257 9.055 9.196 515,036 -0.05(-0.58%)
Dec 29, 2004 9.964 9.964 9.129 9.250 944,797 -0.71(-7.14%)
Dec 28, 2004 9.796 10.02 9.451 9.961 1,009,400 +0.16(+1.68%)
Dec 27, 2004 10.10 10.13 9.796 9.796 270,737 -0.29(-2.89%)
Dec 23, 2004 10.01 10.16 9.773 10.09 248,076 +0.08(+0.77%)
Dec 22, 2004 10.33 10.33 9.773 10.01 514,241 -0.32(-3.05%)
Dec 21, 2004 10.13 10.73 10.13 10.33 552,804 +0.24(+2.43%)
Dec 20, 2004 9.880 10.13 9.800 10.08 249,666 +3.49(+53.02%)
Dec 17, 2004 6.693 6.693 6.515 6.588 330,967 -0.12(-1.82%)
Dec 16, 2004 6.641 6.711 6.563 6.711 586,796 +0.05(+0.81%)
Dec 15, 2004 6.463 6.679 6.454 6.657 214,681 +0.19(+3.00%)
Dec 14, 2004 6.499 6.499 6.402 6.463 340,508 -0.05(-0.82%)
Dec 13, 2004 6.454 6.524 6.357 6.517 231,677 +0.06(+0.85%)
Dec 10, 2004 6.462 6.481 6.360 6.462 153,556 -0.02(-0.25%)
Dec 09, 2004 6.459 6.521 6.320 6.478 226,608 +0.02(+0.32%)
Dec 08, 2004 6.380 6.481 6.380 6.457 372,412 +0.09(+1.45%)
Dec 07, 2004 6.409 6.606 6.357 6.365 369,729 -0.04(-0.60%)
Dec 06, 2004 6.484 6.486 6.351 6.404 305,026 -0.08(-1.24%)
Dec 03, 2004 6.521 6.623 6.484 6.484 288,329 -0.04(-0.57%)
Dec 02, 2004 6.629 6.715 6.503 6.521 431,748 -0.11(-1.60%)
Dec 01, 2004 6.207 6.764 6.165 6.627 893,611 +0.42(+6.75%)
Nov 30, 2004 6.307 6.365 6.165 6.208 463,652 -0.10(-1.54%)
Nov 29, 2004 6.228 6.378 6.216 6.305 525,969 +0.08(+1.24%)
Nov 26, 2004 6.216 6.275 6.187 6.228 98,992 -0.00(-0.05%)
Nov 24, 2004 6.231 6.275 6.196 6.231 274,315 +0.01(+0.12%)
Nov 23, 2004 6.007 6.238 5.992 6.223 490,785 +0.22(+3.60%)
Nov 22, 2004 5.982 6.029 5.907 6.007 330,669 +0.03(+0.42%)
Nov 19, 2004 5.962 6.022 5.880 5.982 358,995 -0.00(-0.03%)
Nov 18, 2004 6.070 6.071 5.934 5.983 394,179 -0.08(-1.35%)
Nov 17, 2004 5.785 6.086 5.785 6.065 1,047,765 +0.30(+5.12%)
Nov 16, 2004 6.035 6.082 5.757 5.770 886,753 -0.27(-4.54%)
Nov 15, 2004 5.940 6.089 5.931 6.044 619,892 +0.12(+2.04%)
Nov 12, 2004 5.848 5.962 5.798 5.924 444,867 +0.09(+1.56%)
Nov 11, 2004 5.716 5.943 5.716 5.833 533,125 +0.12(+2.14%)
Nov 10, 2004 5.694 5.783 5.664 5.710 268,053 +0.00(+0.00%)
Nov 09, 2004 5.633 5.734 5.567 5.710 437,711 +0.09(+1.65%)
Nov 08, 2004 5.582 5.649 5.573 5.618 713,816 +0.04(+0.64%)
Nov 05, 2004 5.575 5.590 5.555 5.582 363,765 +0.01(+0.13%)
Nov 04, 2004 5.539 5.605 5.539 5.575 421,014 +0.04(+0.65%)
Nov 03, 2004 5.537 5.591 5.494 5.539 700,398 +0.01(+0.27%)
Nov 02, 2004 5.515 5.578 5.485 5.524 407,000 +0.01(+0.19%)
Nov 01, 2004 5.567 5.579 5.494 5.514 455,005 -0.03(-0.56%)
Oct 29, 2004 5.657 5.724 5.506 5.545 445,464 -0.10(-1.85%)
Oct 28, 2004 5.515 5.649 5.493 5.649 171,148 +0.11(+1.94%)
Oct 27, 2004 5.515 5.582 5.508 5.542 479,157 +0.04(+0.76%)
Oct 26, 2004 5.524 5.575 5.500 5.500 573,676 -0.01(-0.16%)
Oct 25, 2004 5.381 5.567 5.381 5.509 592,461 +0.14(+2.67%)
Oct 22, 2004 5.381 5.463 5.366 5.366 334,247 -0.03(-0.58%)
Oct 21, 2004 5.150 5.414 5.142 5.397 354,522 +0.25(+4.80%)
Oct 20, 2004 5.098 5.177 4.973 5.150 589,777 +0.05(+1.02%)
Oct 19, 2004 5.366 5.411 5.008 5.098 723,357 -0.30(-5.52%)
Oct 18, 2004 5.456 5.485 5.371 5.396 313,375 -0.05(-0.88%)
Oct 15, 2004 5.277 5.479 5.268 5.444 305,324 +0.15(+2.82%)
Oct 14, 2004 5.409 5.409 5.292 5.295 318,146 -0.11(-2.09%)
Oct 13, 2004 5.450 5.457 5.359 5.408 320,233 -0.03(-0.49%)
Oct 12, 2004 5.433 5.470 5.399 5.435 104,359 -0.02(-0.38%)
Oct 11, 2004 5.479 5.488 5.329 5.456 350,646 -0.02(-0.44%)
Oct 08, 2004 5.526 5.526 5.457 5.479 215,277 -0.04(-0.81%)
Oct 07, 2004 5.545 5.545 5.470 5.524 283,856 -0.02(-0.38%)
Oct 06, 2004 5.476 5.545 5.421 5.545 178,006 +0.07(+1.22%)
Oct 05, 2004 5.429 5.478 5.339 5.478 285,943 +0.04(+0.66%)
Oct 04, 2004 5.456 5.500 5.426 5.442 381,059 -0.01(-0.11%)
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.