Applied Industrial Technologies (NY: AIT )

197.89 +0.01 (+0.01%)
Streaming Delayed Price Updated: 10:43 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 24.77 24.93 24.51 24.51 430,083 -0.15(-0.60%)
Jan 28, 2011 25.30 25.34 24.64 24.66 601,283 -0.69(-2.72%)
Jan 27, 2011 25.09 25.50 24.97 25.35 497,582 +0.29(+1.14%)
Jan 26, 2011 24.53 25.30 24.53 25.06 342,626 +0.53(+2.15%)
Jan 25, 2011 24.04 24.96 24.04 24.53 672,926 +0.65(+2.72%)
Jan 24, 2011 24.55 24.69 23.82 23.88 674,226 -0.56(-2.28%)
Jan 21, 2011 26.67 27.04 24.16 24.44 1,841,580 -1.88(-7.15%)
Jan 20, 2011 26.04 26.43 25.78 26.32 569,079 +0.08(+0.30%)
Jan 19, 2011 26.52 26.66 26.11 26.25 382,802 -0.34(-1.28%)
Jan 18, 2011 26.47 26.76 26.35 26.59 410,704 -0.01(-0.03%)
Jan 14, 2011 25.69 26.59 25.69 26.59 494,963 +0.92(+3.59%)
Jan 13, 2011 25.41 25.67 25.30 25.67 368,487 +0.33(+1.31%)
Jan 12, 2011 25.57 25.64 25.24 25.34 188,319 +0.04(+0.15%)
Jan 11, 2011 25.04 25.46 24.99 25.30 311,385 +0.46(+1.87%)
Jan 10, 2011 24.73 24.95 24.49 24.84 337,302 +0.02(+0.09%)
Jan 07, 2011 24.95 25.10 24.45 24.81 244,518 -0.05(-0.19%)
Jan 06, 2011 25.19 25.19 24.75 24.86 211,470 -0.29(-1.17%)
Jan 05, 2011 24.94 25.18 24.91 25.15 245,510 +0.15(+0.62%)
Jan 04, 2011 25.62 25.63 24.78 25.00 437,610 -0.57(-2.21%)
Jan 03, 2011 25.37 25.70 25.26 25.56 362,584 +0.42(+1.66%)
Dec 31, 2010 25.52 25.60 25.15 25.15 318,579 -0.38(-1.49%)
Dec 30, 2010 25.46 25.70 25.36 25.53 247,271 +0.09(+0.33%)
Dec 29, 2010 25.48 25.56 25.43 25.44 241,717 +0.05(+0.21%)
Dec 28, 2010 25.47 25.58 25.38 25.39 172,697 -0.10(-0.39%)
Dec 27, 2010 25.28 25.59 25.22 25.49 169,409 +0.17(+0.67%)
Dec 23, 2010 25.25 25.55 25.15 25.32 478,648 +0.05(+0.21%)
Dec 22, 2010 25.12 25.28 24.98 25.26 527,528 +0.15(+0.59%)
Dec 21, 2010 24.72 25.20 24.71 25.12 337,767 +0.45(+1.82%)
Dec 20, 2010 24.62 24.94 24.52 24.67 489,652 +0.05(+0.19%)
Dec 17, 2010 24.53 24.62 24.43 24.62 654,882 +0.04(+0.16%)
Dec 16, 2010 24.54 24.71 24.42 24.58 636,878 +0.10(+0.41%)
Dec 15, 2010 24.50 24.87 24.44 24.48 561,467 -0.01(-0.03%)
Dec 14, 2010 24.42 24.62 24.40 24.49 726,160 +0.09(+0.38%)
Dec 13, 2010 24.37 24.52 24.29 24.40 962,320 +0.02(+0.10%)
Dec 10, 2010 24.28 24.41 24.12 24.37 896,697 +0.19(+0.77%)
Dec 09, 2010 24.19 24.24 23.99 24.19 693,382 +0.20(+0.84%)
Dec 08, 2010 24.00 24.16 23.94 23.98 1,041,668 +0.07(+0.29%)
Dec 07, 2010 23.98 24.19 23.77 23.92 1,131,565 +0.05(+0.23%)
Dec 06, 2010 23.79 23.92 23.42 23.86 1,251,798 +0.03(+0.13%)
Dec 03, 2010 23.68 23.99 23.53 23.83 957,776 +0.06(+0.26%)
Dec 02, 2010 23.70 23.88 23.57 23.77 1,253,425 +0.15(+0.66%)
Dec 01, 2010 23.61 23.94 23.54 23.61 557,781 +0.48(+2.07%)
Nov 30, 2010 23.34 23.48 23.13 23.13 964,745 -0.47(-2.00%)
Nov 29, 2010 23.53 23.69 23.06 23.61 311,647 -0.15(-0.62%)
Nov 26, 2010 23.71 23.94 23.61 23.75 214,834 -0.12(-0.52%)
Nov 24, 2010 24.05 23.88 23.88 23.88 601,899 +0.06(+0.26%)
Nov 23, 2010 23.67 23.97 23.41 23.81 221,047 -0.14(-0.58%)
Nov 22, 2010 23.75 24.02 23.41 23.95 287,948 +0.08(+0.32%)
Nov 19, 2010 23.61 23.97 23.61 23.88 227,420 +0.12(+0.52%)
Nov 18, 2010 23.88 23.91 23.65 23.75 366,630 +0.16(+0.69%)
Nov 17, 2010 23.75 23.94 23.53 23.59 202,180 -0.15(-0.62%)
Nov 16, 2010 24.01 24.07 23.55 23.74 317,237 -0.46(-1.89%)
Nov 15, 2010 23.96 24.50 23.74 24.19 300,710 +0.39(+1.63%)
Nov 12, 2010 23.96 24.22 23.73 23.81 173,694 -0.41(-1.69%)
Nov 11, 2010 23.93 24.37 23.84 24.22 157,820 +0.01(+0.03%)
Nov 10, 2010 23.73 24.23 23.61 24.21 265,093 +0.49(+2.06%)
Nov 09, 2010 24.18 24.31 23.58 23.72 243,568 -0.45(-1.85%)
Nov 08, 2010 24.13 24.24 23.89 24.17 130,558 -0.16(-0.66%)
Nov 05, 2010 24.35 24.35 24.02 24.33 228,809 +0.04(+0.16%)
Nov 04, 2010 23.58 24.41 23.58 24.29 420,037 +0.98(+4.19%)
Nov 03, 2010 23.18 23.31 22.87 23.31 338,599 +0.19(+0.83%)
Nov 02, 2010 22.87 23.26 22.82 23.12 425,646 +0.46(+2.04%)
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.