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, 2011 24.75 24.91 24.49 24.49 430,465 -0.15(-0.60%)
Jan 28, 2011 25.28 25.32 24.61 24.64 601,817 -0.69(-2.72%)
Jan 27, 2011 25.07 25.48 24.95 25.33 498,024 +0.29(+1.14%)
Jan 26, 2011 24.51 25.28 24.51 25.04 342,930 +0.53(+2.15%)
Jan 25, 2011 24.02 24.94 24.02 24.51 673,524 +0.65(+2.72%)
Jan 24, 2011 24.53 24.67 23.80 23.86 674,824 -0.56(-2.28%)
Jan 21, 2011 26.65 27.01 24.14 24.42 1,843,216 -1.88(-7.15%)
Jan 20, 2011 26.02 26.41 25.76 26.30 569,584 +0.08(+0.29%)
Jan 19, 2011 26.50 26.64 26.09 26.22 383,142 -0.34(-1.28%)
Jan 18, 2011 26.45 26.73 26.32 26.56 411,069 -0.01(-0.03%)
Jan 14, 2011 25.67 26.57 25.67 26.57 495,403 +0.92(+3.59%)
Jan 13, 2011 25.39 25.65 25.28 25.65 368,814 +0.33(+1.31%)
Jan 12, 2011 25.55 25.62 25.22 25.32 188,486 +0.04(+0.15%)
Jan 11, 2011 25.02 25.44 24.97 25.28 311,662 +0.46(+1.87%)
Jan 10, 2011 24.71 24.92 24.47 24.81 337,601 +0.02(+0.09%)
Jan 07, 2011 24.93 25.08 24.43 24.79 244,735 -0.05(-0.19%)
Jan 06, 2011 25.17 25.17 24.73 24.84 211,658 -0.29(-1.17%)
Jan 05, 2011 24.92 25.16 24.88 25.13 245,728 +0.15(+0.62%)
Jan 04, 2011 25.60 25.60 24.76 24.98 437,999 -0.56(-2.21%)
Jan 03, 2011 25.35 25.68 25.24 25.54 362,906 +0.42(+1.66%)
Dec 31, 2010 25.50 25.58 25.12 25.12 318,862 -0.38(-1.49%)
Dec 30, 2010 25.43 25.68 25.34 25.50 247,490 +0.09(+0.33%)
Dec 29, 2010 25.46 25.54 25.41 25.42 241,931 +0.05(+0.21%)
Dec 28, 2010 25.45 25.56 25.36 25.36 172,850 -0.10(-0.40%)
Dec 27, 2010 25.26 25.57 25.19 25.46 169,560 +0.17(+0.67%)
Dec 23, 2010 25.22 25.53 25.13 25.29 479,073 +0.05(+0.21%)
Dec 22, 2010 25.09 25.26 24.95 25.24 527,996 +0.15(+0.59%)
Dec 21, 2010 24.70 25.18 24.68 25.09 338,067 +0.45(+1.82%)
Dec 20, 2010 24.60 24.92 24.50 24.64 490,087 +0.05(+0.19%)
Dec 17, 2010 24.51 24.60 24.40 24.60 655,464 +0.04(+0.16%)
Dec 16, 2010 24.52 24.68 24.40 24.56 637,444 +0.10(+0.41%)
Dec 15, 2010 24.47 24.85 24.42 24.46 561,966 -0.01(-0.03%)
Dec 14, 2010 24.40 24.60 24.37 24.47 726,805 +0.09(+0.38%)
Dec 13, 2010 24.35 24.50 24.27 24.37 963,175 +0.02(+0.10%)
Dec 10, 2010 24.26 24.39 24.10 24.35 897,494 +0.19(+0.77%)
Dec 09, 2010 24.16 24.22 23.97 24.16 693,998 +0.20(+0.84%)
Dec 08, 2010 23.98 24.14 23.92 23.96 1,042,593 +0.07(+0.29%)
Dec 07, 2010 23.96 24.17 23.75 23.89 1,132,570 +0.05(+0.23%)
Dec 06, 2010 23.77 23.90 23.40 23.84 1,252,910 +0.03(+0.13%)
Dec 03, 2010 23.65 23.97 23.51 23.81 958,627 +0.06(+0.26%)
Dec 02, 2010 23.68 23.86 23.55 23.75 1,254,538 +0.15(+0.66%)
Dec 01, 2010 23.58 23.92 23.52 23.59 558,276 +0.48(+2.08%)
Nov 30, 2010 23.32 23.46 23.11 23.11 965,602 -0.47(-2.00%)
Nov 29, 2010 23.51 23.67 23.04 23.58 311,924 -0.15(-0.62%)
Nov 26, 2010 23.69 23.92 23.58 23.73 215,025 -0.12(-0.52%)
Nov 24, 2010 24.03 23.86 23.86 23.86 602,434 +0.06(+0.26%)
Nov 23, 2010 23.65 23.95 23.39 23.79 221,243 -0.14(-0.58%)
Nov 22, 2010 23.73 23.99 23.39 23.93 288,204 +0.08(+0.32%)
Nov 19, 2010 23.59 23.95 23.59 23.86 227,622 +0.12(+0.52%)
Nov 18, 2010 23.86 23.89 23.63 23.73 366,955 +0.16(+0.69%)
Nov 17, 2010 23.73 23.92 23.51 23.57 202,359 -0.15(-0.62%)
Nov 16, 2010 23.99 24.05 23.53 23.72 317,519 -0.46(-1.89%)
Nov 15, 2010 23.94 24.48 23.72 24.17 300,977 +0.39(+1.63%)
Nov 12, 2010 23.94 24.20 23.71 23.79 173,848 -0.41(-1.69%)
Nov 11, 2010 23.91 24.35 23.82 24.20 157,960 +0.01(+0.03%)
Nov 10, 2010 23.71 24.21 23.58 24.19 265,328 +0.49(+2.06%)
Nov 09, 2010 24.15 24.29 23.56 23.70 243,785 -0.45(-1.85%)
Nov 08, 2010 24.11 24.22 23.87 24.15 130,674 -0.16(-0.66%)
Nov 05, 2010 24.33 24.33 24.00 24.31 229,012 +0.04(+0.16%)
Nov 04, 2010 23.56 24.39 23.56 24.27 420,410 +0.98(+4.19%)
Nov 03, 2010 23.16 23.29 22.85 23.29 338,900 +0.19(+0.83%)
Nov 02, 2010 22.85 23.24 22.80 23.10 426,024 +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.