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

Applied Industrial Technologies (NY: AIT )

196.86 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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, 2001 2.832 2.835 2.817 2.819 70,370 +0.09(+3.33%)
Apr 27, 2001 2.689 2.728 2.686 2.728 115,991 +0.05(+1.72%)
Apr 26, 2001 2.698 2.699 2.668 2.681 76,631 -0.02(-0.88%)
Apr 25, 2001 2.683 2.713 2.683 2.705 93,031 +0.02(+0.83%)
Apr 24, 2001 2.701 2.701 2.653 2.683 33,396 -0.02(-0.66%)
Apr 23, 2001 2.705 2.711 2.690 2.701 198,587 -0.01(-0.44%)
Apr 20, 2001 2.605 2.713 2.586 2.713 161,314 +0.11(+4.06%)
Apr 19, 2001 2.594 2.608 2.586 2.607 27,432 +0.01(+0.52%)
Apr 18, 2001 2.594 2.640 2.571 2.594 108,537 +0.01(+0.35%)
Apr 17, 2001 2.534 2.585 2.534 2.585 70,668 +0.06(+2.30%)
Apr 16, 2001 2.519 2.555 2.519 2.526 41,446 +0.02(+0.77%)
Apr 12, 2001 2.437 2.518 2.437 2.507 1,939,056 +0.07(+2.87%)
Apr 11, 2001 2.504 2.512 2.437 2.437 51,584 -0.07(-2.68%)
Apr 10, 2001 2.459 2.534 2.444 2.504 44,726 +0.03(+1.39%)
Apr 09, 2001 2.430 2.471 2.422 2.470 24,152 +0.04(+1.66%)
Apr 06, 2001 2.437 2.437 2.422 2.430 28,028 -0.01(-0.61%)
Apr 05, 2001 2.406 2.444 2.392 2.444 24,450 +0.05(+2.24%)
Apr 04, 2001 2.348 2.392 2.333 2.391 56,355 +0.04(+1.52%)
Apr 03, 2001 2.379 2.379 2.340 2.355 37,272 -0.03(-1.31%)
Apr 02, 2001 2.444 2.444 2.386 2.386 66,493 -0.06(-2.38%)
Mar 30, 2001 2.430 2.444 2.422 2.444 130,602 +0.01(+0.31%)
Mar 29, 2001 2.503 2.503 2.436 2.437 104,660 -0.07(-2.62%)
Mar 28, 2001 2.549 2.555 2.498 2.503 73,948 -0.02(-0.65%)
Mar 27, 2001 2.519 2.519 2.519 2.519 1,422,312 +0.00(+0.18%)
Mar 26, 2001 2.507 2.515 2.489 2.515 604,706 +0.02(+0.66%)
Mar 23, 2001 2.529 2.541 2.489 2.498 130,005 -0.03(-1.00%)
Mar 22, 2001 2.526 2.528 2.504 2.523 99,293 -0.00(-0.12%)
Mar 21, 2001 2.526 2.549 2.519 2.526 104,362 -0.00(-0.06%)
Mar 20, 2001 2.526 2.556 2.523 2.528 96,908 -0.01(-0.23%)
Mar 19, 2001 2.537 2.549 2.526 2.534 271,939 -0.00(-0.06%)
Mar 16, 2001 2.535 2.556 2.535 2.535 149,983 +0.00(+0.06%)
Mar 15, 2001 2.534 2.549 2.534 2.534 66,493 +0.00(+0.00%)
Mar 14, 2001 2.534 2.570 2.534 2.534 138,653 -0.01(-0.29%)
Mar 13, 2001 2.589 2.589 2.541 2.541 252,855 -0.05(-1.79%)
Mar 12, 2001 2.653 2.653 2.588 2.588 40,850 -0.09(-3.34%)
Mar 09, 2001 2.698 2.698 2.676 2.677 26,537 -0.02(-0.77%)
Mar 08, 2001 2.698 2.720 2.698 2.698 35,781 -0.01(-0.28%)
Mar 07, 2001 2.668 2.705 2.638 2.705 105,257 +0.04(+1.40%)
Mar 06, 2001 2.728 2.728 2.586 2.668 244,208 -0.13(-4.79%)
Mar 05, 2001 2.847 2.868 2.802 2.802 23,257 -0.04(-1.57%)
Mar 02, 2001 2.832 2.854 2.832 2.847 34,290 +0.01(+0.53%)
Mar 01, 2001 2.720 2.832 2.720 2.832 116,886 +0.11(+4.11%)
Feb 28, 2001 2.713 2.725 2.698 2.720 103,766 +0.01(+0.50%)
Feb 27, 2001 2.676 2.713 2.668 2.707 157,736 +0.03(+1.17%)
Feb 26, 2001 2.608 2.676 2.608 2.676 73,053 +0.07(+2.57%)
Feb 23, 2001 2.550 2.608 2.544 2.608 274,622 +0.06(+2.28%)
Feb 22, 2001 2.537 2.552 2.535 2.550 69,177 +0.01(+0.53%)
Feb 21, 2001 2.516 2.544 2.516 2.537 42,639 +0.02(+0.65%)
Feb 20, 2001 2.556 2.556 2.519 2.520 90,646 -0.03(-1.11%)
Feb 16, 2001 2.537 2.564 2.537 2.549 50,392 +0.01(+0.29%)
Feb 15, 2001 2.616 2.635 2.519 2.541 219,459 -0.07(-2.52%)
Feb 14, 2001 2.623 2.623 2.599 2.607 25,345 -0.02(-0.91%)
Feb 13, 2001 2.610 2.668 2.610 2.631 36,377 +0.01(+0.57%)
Feb 12, 2001 2.586 2.616 2.586 2.616 97,802 +0.01(+0.29%)
Feb 09, 2001 2.610 2.631 2.608 2.608 79,613 -0.01(-0.23%)
Feb 08, 2001 2.653 2.653 2.613 2.614 50,392 -0.04(-1.46%)
Feb 07, 2001 2.594 2.661 2.571 2.653 58,144 +0.05(+2.01%)
Feb 06, 2001 2.605 2.631 2.594 2.601 64,108 +0.01(+0.40%)
Feb 05, 2001 2.579 2.591 2.567 2.591 27,432 +0.01(+0.46%)
Feb 02, 2001 2.625 2.625 2.576 2.579 32,799 -0.02(-0.92%)
Feb 01, 2001 2.631 2.631 2.564 2.602 24,152 -0.02(-0.80%)
Jan 31, 2001 2.594 2.646 2.594 2.623 90,944 +0.03(+1.27%)
Jan 30, 2001 2.586 2.594 2.579 2.591 75,439 +0.01(+0.46%)
Jan 29, 2001 2.579 2.598 2.553 2.579 341,414 -0.01(-0.43%)
Jan 26, 2001 2.646 2.646 2.580 2.590 53,672 -0.07(-2.46%)
Jan 25, 2001 2.674 2.683 2.636 2.655 67,090 -0.02(-0.70%)
Jan 24, 2001 2.851 2.860 2.674 2.674 144,616 -0.20(-6.82%)
Jan 23, 2001 2.851 2.869 2.823 2.869 34,588 +0.02(+0.65%)
Jan 22, 2001 2.851 2.851 2.851 2.851 105,555 +0.00(+0.00%)
Jan 19, 2001 2.879 2.879 2.851 2.851 21,170 -0.05(-1.61%)
Jan 18, 2001 2.897 2.897 2.869 2.897 23,854 +0.02(+0.65%)
Jan 17, 2001 2.897 2.907 2.860 2.879 77,824 -0.02(-0.64%)
Jan 16, 2001 2.888 2.916 2.851 2.897 107,344 -0.02(-0.64%)
Jan 12, 2001 2.888 2.953 2.879 2.916 131,496 +0.01(+0.32%)
Jan 11, 2001 2.981 2.990 2.888 2.907 163,998 -0.09(-3.11%)
Jan 10, 2001 2.962 3.018 2.962 3.000 211,706 +0.05(+1.58%)
Jan 09, 2001 2.897 2.962 2.888 2.953 84,682 +0.06(+1.93%)
Jan 08, 2001 2.944 2.944 2.869 2.897 54,268 -0.07(-2.20%)
Jan 05, 2001 2.953 2.962 2.888 2.962 116,289 +0.01(+0.32%)
Jan 04, 2001 2.972 2.972 2.925 2.953 131,496 -0.02(-0.63%)
Jan 03, 2001 2.962 3.009 2.944 2.972 115,096 +0.02(+0.63%)
Jan 02, 2001 3.065 3.084 2.934 2.953 219,459 -0.11(-3.65%)
Dec 29, 2000 3.102 3.111 3.065 3.065 39,359 -0.04(-1.20%)
Dec 28, 2000 3.074 3.102 3.065 3.102 80,806 +0.03(+0.91%)
Dec 27, 2000 3.056 3.074 2.981 3.074 81,999 +0.01(+0.30%)
Dec 26, 2000 3.028 3.130 3.028 3.065 69,773 +0.03(+0.92%)
Dec 22, 2000 2.962 3.037 2.962 3.037 89,751 +0.08(+2.84%)
Dec 21, 2000 2.916 2.953 2.916 2.953 41,745 +0.05(+1.60%)
Dec 20, 2000 2.934 2.953 2.907 2.907 87,068 -0.03(-0.95%)
Dec 19, 2000 2.841 2.944 2.841 2.934 113,307 +0.10(+3.62%)
Dec 18, 2000 2.916 2.934 2.823 2.832 128,515 -0.07(-2.56%)
Dec 15, 2000 2.907 2.953 2.907 2.907 166,085 -0.01(-0.32%)
Dec 14, 2000 2.925 2.925 2.907 2.916 49,199 -0.02(-0.63%)
Dec 13, 2000 2.925 2.962 2.925 2.934 205,743 +0.01(+0.32%)
Dec 12, 2000 2.990 2.990 2.925 2.925 53,075 -0.07(-2.18%)
Dec 11, 2000 2.813 2.990 2.813 2.990 148,194 +0.20(+7.00%)
Dec 08, 2000 2.767 2.804 2.767 2.795 64,108 +0.05(+1.69%)
Dec 07, 2000 2.730 2.748 2.711 2.748 103,169 +0.00(+0.00%)
Dec 06, 2000 2.739 2.795 2.739 2.748 48,603 +0.00(+0.00%)
Dec 05, 2000 2.636 2.748 2.636 2.748 345,290 +0.12(+4.61%)
Dec 04, 2000 2.664 2.683 2.627 2.627 76,035 -0.04(-1.40%)
Dec 01, 2000 2.646 2.683 2.646 2.664 72,159 +0.02(+0.70%)
Nov 30, 2000 2.636 2.692 2.636 2.646 105,853 +0.01(+0.35%)
Nov 29, 2000 2.683 2.683 2.636 2.636 93,926 -0.05(-1.74%)
Nov 28, 2000 2.599 2.683 2.590 2.683 90,049 +0.09(+3.60%)
Nov 27, 2000 2.590 2.590 2.553 2.590 42,937 +0.00(+0.00%)
Nov 24, 2000 2.580 2.590 2.571 2.590 76,333 +0.03(+1.09%)
Nov 22, 2000 2.543 2.562 2.534 2.562 62,915 +0.02(+0.73%)
Nov 21, 2000 2.543 2.553 2.543 2.543 73,053 -0.02(-0.73%)
Nov 20, 2000 2.590 2.590 2.534 2.562 84,682 -0.03(-1.08%)
Nov 17, 2000 2.553 2.590 2.543 2.590 49,795 +0.06(+2.21%)
Nov 16, 2000 2.543 2.543 2.525 2.534 18,785 -0.01(-0.37%)
Nov 15, 2000 2.553 2.562 2.525 2.543 35,781 +0.00(+0.00%)
Nov 14, 2000 2.553 2.557 2.534 2.543 51,584 -0.01(-0.37%)
Nov 13, 2000 2.497 2.553 2.478 2.553 39,359 +0.02(+0.74%)
Nov 10, 2000 2.590 2.590 2.534 2.534 60,530 -0.04(-1.45%)
Nov 09, 2000 2.543 2.571 2.525 2.571 182,485 +0.01(+0.36%)
Nov 08, 2000 2.590 2.590 2.562 2.562 17,890 -0.03(-1.08%)
Nov 07, 2000 2.571 2.590 2.562 2.590 41,446 +0.00(+0.00%)
Nov 06, 2000 2.599 2.599 2.580 2.590 29,817 -0.01(-0.36%)
Nov 03, 2000 2.525 2.599 2.525 2.599 42,341 +0.07(+2.95%)
Nov 02, 2000 2.553 2.553 2.525 2.525 155,052 -0.01(-0.37%)
Nov 01, 2000 2.534 2.534 2.506 2.534 150,878 +0.01(+0.37%)
Oct 31, 2000 2.506 2.525 2.497 2.525 86,173 +0.04(+1.50%)
Oct 30, 2000 2.487 2.506 2.487 2.487 45,323 -0.01(-0.37%)
Oct 27, 2000 2.543 2.543 2.469 2.497 31,308 -0.05(-1.83%)
Oct 26, 2000 2.525 2.543 2.525 2.543 31,905 +0.03(+1.11%)
Oct 25, 2000 2.580 2.580 2.515 2.515 44,428 -0.07(-2.53%)
Oct 24, 2000 2.646 2.646 2.571 2.580 28,625 -0.07(-2.46%)
Oct 23, 2000 2.441 2.646 2.441 2.646 115,991 +0.21(+8.81%)
Oct 20, 2000 2.431 2.441 2.422 2.431 17,890 +0.01(+0.39%)
Oct 19, 2000 2.441 2.450 2.422 2.422 21,468 +0.00(+0.00%)
Oct 18, 2000 2.394 2.431 2.394 2.422 6,559 +0.02(+0.77%)
Oct 17, 2000 2.394 2.413 2.376 2.403 79,017 +0.01(+0.39%)
Oct 16, 2000 2.459 2.459 2.394 2.394 30,712 -0.07(-2.65%)
Oct 13, 2000 2.431 2.478 2.431 2.459 41,148 +0.05(+1.93%)
Oct 12, 2000 2.385 2.413 2.385 2.413 22,065 +0.03(+1.17%)
Oct 11, 2000 2.413 2.413 2.385 2.385 16,996 -0.03(-1.16%)
Oct 10, 2000 2.459 2.478 2.413 2.413 16,698 -0.06(-2.26%)
Oct 09, 2000 2.515 2.515 2.441 2.469 28,625 -0.07(-2.57%)
Oct 06, 2000 2.562 2.562 2.534 2.534 33,396 -0.04(-1.45%)
Oct 05, 2000 2.487 2.571 2.487 2.571 41,446 +0.08(+3.37%)
Oct 04, 2000 2.487 2.487 2.487 2.487 27,730 +0.00(+0.00%)
Oct 03, 2000 2.525 2.525 2.487 2.487 31,606 -0.05(-1.84%)
Oct 02, 2000 2.553 2.590 2.515 2.534 60,530 -0.05(-1.81%)
Sep 29, 2000 2.571 2.627 2.571 2.580 59,635 +0.00(+0.00%)
Sep 28, 2000 2.534 2.580 2.534 2.580 15,803 +0.05(+1.84%)
Sep 27, 2000 2.525 2.534 2.525 2.534 19,977 +0.00(+0.00%)
Sep 26, 2000 2.543 2.543 2.525 2.534 119,569 -0.01(-0.37%)
Sep 25, 2000 2.553 2.571 2.543 2.543 51,883 -0.03(-1.09%)
Sep 22, 2000 2.590 2.590 2.571 2.571 37,570 -0.03(-1.07%)
Sep 21, 2000 2.599 2.608 2.599 2.599 37,868 +0.00(+0.00%)
Sep 20, 2000 2.608 2.627 2.599 2.599 46,217 -0.01(-0.36%)
Sep 19, 2000 2.618 2.618 2.599 2.608 64,406 -0.01(-0.36%)
Sep 18, 2000 2.636 2.636 2.618 2.618 56,057 -0.04(-1.40%)
Sep 15, 2000 2.646 2.683 2.636 2.655 109,133 -0.03(-1.04%)
Sep 14, 2000 2.618 2.683 2.618 2.683 54,268 +0.07(+2.49%)
Sep 13, 2000 2.571 2.618 2.571 2.618 31,905 +0.04(+1.44%)
Sep 12, 2000 2.571 2.590 2.571 2.580 53,970 +0.00(+0.00%)
Sep 11, 2000 2.571 2.599 2.571 2.580 71,264 +0.02(+0.73%)
Sep 08, 2000 2.543 2.562 2.525 2.562 651,222 +0.03(+1.10%)
Sep 07, 2000 2.515 2.534 2.506 2.534 56,952 +0.03(+1.11%)
Sep 06, 2000 2.497 2.506 2.487 2.506 53,373 +0.01(+0.37%)
Sep 05, 2000 2.506 2.506 2.441 2.497 43,832 +0.01(+0.38%)
Sep 01, 2000 2.515 2.525 2.478 2.487 61,723 -0.04(-1.48%)
Aug 31, 2000 2.497 2.525 2.497 2.525 106,449 +0.02(+0.74%)
Aug 30, 2000 2.525 2.525 2.506 2.506 134,478 -0.02(-0.74%)
Aug 29, 2000 2.497 2.525 2.497 2.525 56,653 +0.03(+1.12%)
Aug 28, 2000 2.515 2.525 2.497 2.497 70,668 -0.02(-0.74%)
Aug 25, 2000 2.525 2.525 2.506 2.515 38,763 -0.01(-0.37%)
Aug 24, 2000 2.441 2.534 2.441 2.525 116,886 +0.09(+3.83%)
Aug 23, 2000 2.422 2.450 2.394 2.431 81,700 +0.00(+0.00%)
Aug 22, 2000 2.506 2.515 2.431 2.431 90,646 -0.10(-4.04%)
Aug 21, 2000 2.571 2.571 2.534 2.534 92,435 -0.04(-1.45%)
Aug 18, 2000 2.599 2.599 2.562 2.571 935,386 -0.01(-0.36%)
Aug 17, 2000 2.608 2.627 2.553 2.580 108,537 -0.03(-1.07%)
Aug 16, 2000 2.636 2.646 2.590 2.608 68,282 -0.02(-0.71%)
Aug 15, 2000 2.674 2.683 2.627 2.627 60,828 -0.03(-1.05%)
Aug 14, 2000 2.599 2.655 2.599 2.655 37,570 +0.07(+2.52%)
Aug 11, 2000 2.674 2.674 2.590 2.590 22,959 -0.11(-4.14%)
Aug 10, 2000 2.664 2.730 2.655 2.702 63,810 +0.08(+3.20%)
Aug 09, 2000 2.543 2.646 2.534 2.618 191,728 +0.09(+3.69%)
Aug 08, 2000 2.543 2.553 2.515 2.525 141,933 -0.05(-1.81%)
Aug 07, 2000 2.599 2.599 2.543 2.571 14,610 -0.02(-0.72%)
Aug 04, 2000 2.599 2.608 2.571 2.590 42,639 +0.01(+0.36%)
Aug 03, 2000 2.590 2.608 2.580 2.580 26,239 -0.02(-0.72%)
Aug 02, 2000 2.487 2.608 2.487 2.599 40,254 +0.10(+4.10%)
Aug 01, 2000 2.431 2.497 2.385 2.497 39,061 +0.09(+3.88%)
Jul 31, 2000 2.431 2.441 2.394 2.403 24,450 -0.03(-1.15%)
Jul 28, 2000 2.431 2.459 2.413 2.431 40,850 +0.02(+0.77%)
Jul 27, 2000 2.376 2.413 2.376 2.413 18,487 +0.05(+1.97%)
Jul 26, 2000 2.348 2.366 2.348 2.366 38,465 +0.01(+0.39%)
Jul 25, 2000 2.357 2.376 2.338 2.357 43,534 -0.01(-0.39%)
Jul 24, 2000 2.376 2.385 2.366 2.366 62,617 -0.01(-0.39%)
Jul 21, 2000 2.459 2.459 2.357 2.376 114,500 -0.08(-3.41%)
Jul 20, 2000 2.469 2.515 2.459 2.459 107,046 -0.03(-1.12%)
Jul 19, 2000 2.515 2.515 2.487 2.487 30,712 -0.04(-1.48%)
Jul 18, 2000 2.534 2.543 2.515 2.525 35,483 -0.03(-1.09%)
Jul 17, 2000 2.580 2.590 2.553 2.553 28,326 -0.04(-1.44%)
Jul 14, 2000 2.590 2.590 2.590 2.590 25,047 +0.00(+0.00%)
Jul 13, 2000 2.571 2.599 2.571 2.590 124,638 +0.03(+1.09%)
Jul 12, 2000 2.580 2.580 2.534 2.562 33,396 -0.04(-1.43%)
Jul 11, 2000 2.571 2.599 2.571 2.599 97,206 +0.03(+1.09%)
Jul 10, 2000 2.571 2.599 2.571 2.571 42,937 -0.01(-0.36%)
Jul 07, 2000 2.590 2.599 2.571 2.580 18,487 -0.01(-0.36%)
Jul 06, 2000 2.571 2.590 2.571 2.590 53,970 +0.04(+1.46%)
Jul 05, 2000 2.534 2.562 2.534 2.553 26,836 -0.02(-0.72%)
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.