Applied Industrial Technologies (NY: AIT )

214.87 +1.40 (+0.66%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 17.59 17.88 17.50 17.82 444,787 +0.07(+0.41%)
Jan 30, 2007 17.72 17.84 17.57 17.75 361,140 +0.09(+0.49%)
Jan 29, 2007 17.79 17.79 17.48 17.66 472,303 -0.20(-1.14%)
Jan 26, 2007 17.63 17.93 17.38 17.87 595,021 +0.23(+1.32%)
Jan 25, 2007 17.66 17.67 17.26 17.63 556,087 -0.03(-0.16%)
Jan 24, 2007 17.32 17.87 17.32 17.66 645,100 +0.34(+1.97%)
Jan 23, 2007 17.08 17.59 16.97 17.32 505,871 +0.24(+1.40%)
Jan 22, 2007 17.24 17.34 16.91 17.08 461,021 -0.12(-0.68%)
Jan 19, 2007 17.56 17.58 16.59 17.20 997,298 -0.36(-2.07%)
Jan 18, 2007 17.99 18.43 17.35 17.56 1,242,873 -1.84(-9.48%)
Jan 17, 2007 19.27 19.48 19.15 19.40 317,941 +0.13(+0.68%)
Jan 16, 2007 19.48 19.48 19.07 19.27 227,002 -0.10(-0.53%)
Jan 12, 2007 19.36 19.59 19.28 19.37 178,162 +0.07(+0.34%)
Jan 11, 2007 18.77 19.55 18.77 19.31 327,021 +0.58(+3.11%)
Jan 10, 2007 18.88 18.95 18.68 18.72 350,684 -0.29(-1.53%)
Jan 09, 2007 18.76 19.09 18.47 19.01 260,984 +0.28(+1.51%)
Jan 08, 2007 18.64 18.97 18.39 18.73 304,871 -0.06(-0.31%)
Jan 05, 2007 18.76 19.20 18.60 18.79 340,228 -0.52(-2.71%)
Jan 04, 2007 19.23 19.40 18.76 19.31 317,941 +0.10(+0.53%)
Jan 03, 2007 19.29 19.39 18.46 19.21 493,077 +0.09(+0.46%)
Dec 29, 2006 19.58 19.61 19.11 19.12 269,514 -0.45(-2.30%)
Dec 28, 2006 19.77 19.93 19.52 19.57 225,626 -0.25(-1.25%)
Dec 27, 2006 19.63 19.91 19.57 19.82 291,526 +0.34(+1.75%)
Dec 26, 2006 19.30 19.63 19.12 19.48 251,491 +0.23(+1.17%)
Dec 22, 2006 19.70 19.70 19.12 19.25 201,138 -0.33(-1.71%)
Dec 21, 2006 19.50 19.75 19.47 19.59 423,600 +0.08(+0.41%)
Dec 20, 2006 19.35 19.67 19.30 19.51 410,393 +0.19(+0.98%)
Dec 19, 2006 19.44 19.48 19.05 19.32 290,976 -0.20(-1.01%)
Dec 18, 2006 19.70 20.01 19.44 19.52 504,771 -0.13(-0.67%)
Dec 15, 2006 20.03 20.17 19.62 19.65 826,564 -0.37(-1.85%)
Dec 14, 2006 20.13 20.50 19.99 20.02 443,686 -0.15(-0.72%)
Dec 13, 2006 20.29 20.62 20.07 20.16 214,483 +0.05(+0.25%)
Dec 12, 2006 20.48 20.48 19.92 20.11 418,922 -0.41(-1.98%)
Dec 11, 2006 20.65 20.84 20.50 20.52 231,955 -0.13(-0.63%)
Dec 08, 2006 20.73 20.85 20.42 20.65 178,850 -0.17(-0.80%)
Dec 07, 2006 21.02 21.11 20.69 20.82 149,133 -0.20(-0.97%)
Dec 06, 2006 21.12 21.25 20.94 21.02 211,869 -0.13(-0.62%)
Dec 05, 2006 20.97 21.25 20.82 21.15 336,651 +0.32(+1.54%)
Dec 04, 2006 20.32 20.99 20.27 20.83 230,029 +0.51(+2.50%)
Dec 01, 2006 20.30 20.76 19.84 20.32 446,300 -0.36(-1.76%)
Nov 30, 2006 20.86 20.99 20.53 20.69 333,074 -0.19(-0.91%)
Nov 29, 2006 20.63 21.04 20.53 20.88 212,694 +0.43(+2.10%)
Nov 28, 2006 20.45 20.56 20.21 20.45 296,204 -0.01(-0.04%)
Nov 27, 2006 21.37 21.37 20.34 20.45 372,009 -1.00(-4.64%)
Nov 24, 2006 21.48 21.53 21.36 21.45 88,599 -0.14(-0.64%)
Nov 22, 2006 21.34 21.64 21.34 21.59 193,846 +0.25(+1.19%)
Nov 21, 2006 21.14 21.36 20.93 21.33 226,865 +0.19(+0.89%)
Nov 20, 2006 21.22 21.39 20.97 21.14 198,936 -0.08(-0.38%)
Nov 17, 2006 21.34 21.44 21.11 21.22 239,659 -0.12(-0.54%)
Nov 16, 2006 21.70 21.81 21.26 21.34 287,949 -0.21(-0.98%)
Nov 15, 2006 20.72 21.64 20.68 21.55 526,233 +0.84(+4.04%)
Nov 14, 2006 20.37 20.88 20.26 20.72 510,549 +0.34(+1.68%)
Nov 13, 2006 20.35 20.53 20.23 20.37 591,169 -0.07(-0.32%)
Nov 10, 2006 20.35 20.59 20.27 20.44 290,976 +0.06(+0.29%)
Nov 09, 2006 20.99 21.05 20.21 20.38 411,631 -0.51(-2.44%)
Nov 08, 2006 20.37 21.04 20.33 20.89 261,672 +0.32(+1.56%)
Nov 07, 2006 20.78 21.12 20.52 20.57 335,688 -0.21(-1.01%)
Nov 06, 2006 20.50 20.91 20.32 20.78 406,816 +0.57(+2.84%)
Nov 03, 2006 20.21 20.61 20.03 20.21 322,068 +0.18(+0.91%)
Nov 02, 2006 20.05 20.30 19.77 20.03 391,820 -0.21(-1.04%)
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.