Applied Industrial Technologies (NY: AIT )

221.51 +6.64 (+3.09%)
Streaming Delayed Price Updated: 12:17 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 15.22 15.36 15.05 15.17 479,789 -0.12(-0.78%)
Oct 29, 2009 15.41 15.51 15.19 15.29 220,902 +0.07(+0.44%)
Oct 28, 2009 15.34 15.34 14.95 15.22 501,430 -0.09(-0.59%)
Oct 27, 2009 15.51 15.52 15.12 15.31 230,103 -0.13(-0.87%)
Oct 26, 2009 15.55 15.92 15.35 15.45 277,580 -0.02(-0.10%)
Oct 23, 2009 15.24 15.49 15.16 15.46 482,662 -0.19(-1.25%)
Oct 22, 2009 15.73 15.82 15.34 15.66 334,970 -0.13(-0.81%)
Oct 21, 2009 15.36 16.20 15.36 15.79 548,475 +0.36(+2.33%)
Oct 20, 2009 15.49 15.86 15.35 15.43 821,998 +0.16(+1.03%)
Oct 19, 2009 15.04 15.32 14.95 15.27 258,155 +0.33(+2.21%)
Oct 16, 2009 14.85 15.07 14.80 14.94 215,130 -0.01(-0.05%)
Oct 15, 2009 14.77 14.95 14.77 14.95 199,586 +0.11(+0.76%)
Oct 14, 2009 14.82 14.85 14.62 14.83 330,772 +0.15(+1.02%)
Oct 13, 2009 14.72 14.73 14.45 14.68 128,968 -0.02(-0.10%)
Oct 12, 2009 14.65 14.78 14.53 14.70 403,375 +0.14(+0.98%)
Oct 09, 2009 14.69 14.74 14.53 14.56 275,236 -0.17(-1.17%)
Oct 08, 2009 14.38 14.92 14.32 14.73 410,545 +0.50(+3.53%)
Oct 07, 2009 14.18 14.34 14.10 14.23 264,612 -0.02(-0.16%)
Oct 06, 2009 14.39 14.54 14.19 14.25 736,392 -0.13(-0.89%)
Oct 05, 2009 14.76 14.89 14.37 14.38 605,802 -0.38(-2.59%)
Oct 02, 2009 15.00 15.10 14.74 14.76 293,708 -0.44(-2.91%)
Oct 01, 2009 15.86 15.88 15.18 15.20 385,991 -0.67(-4.21%)
Sep 30, 2009 16.10 16.16 15.69 15.87 359,992 -0.17(-1.08%)
Sep 29, 2009 16.08 16.23 16.02 16.04 371,349 -0.02(-0.09%)
Sep 28, 2009 15.80 16.16 15.70 16.06 168,691 +0.31(+2.00%)
Sep 25, 2009 15.83 15.83 15.55 15.74 153,533 -0.06(-0.38%)
Sep 24, 2009 15.92 15.95 15.64 15.80 152,558 -0.08(-0.52%)
Sep 23, 2009 16.02 16.24 15.84 15.88 163,455 -0.14(-0.89%)
Sep 22, 2009 16.36 16.37 15.68 16.03 229,412 -0.17(-1.06%)
Sep 21, 2009 16.30 16.45 16.15 16.20 169,294 -0.30(-1.82%)
Sep 18, 2009 16.51 16.60 16.33 16.50 409,464 +0.02(+0.09%)
Sep 17, 2009 16.31 16.56 16.28 16.48 196,686 +0.47(+2.95%)
Sep 16, 2009 15.98 16.29 15.89 16.01 74,264 +0.07(+0.42%)
Sep 15, 2009 16.06 16.20 15.93 15.94 234,954 -0.19(-1.16%)
Sep 14, 2009 15.89 16.13 15.69 16.13 118,061 +0.16(+1.03%)
Sep 11, 2009 15.84 16.00 15.76 15.97 130,334 +0.13(+0.85%)
Sep 10, 2009 15.91 16.01 15.64 15.83 224,623 -0.07(-0.47%)
Sep 09, 2009 15.77 16.09 15.62 15.91 146,922 +0.17(+1.10%)
Sep 08, 2009 15.66 15.73 15.44 15.73 261,165 +0.25(+1.60%)
Sep 04, 2009 15.26 15.49 15.03 15.49 211,095 +0.31(+2.03%)
Sep 03, 2009 15.13 15.21 14.88 15.18 320,247 +0.06(+0.40%)
Sep 02, 2009 15.18 15.26 14.97 15.12 161,099 -0.06(-0.40%)
Sep 01, 2009 15.34 15.76 15.10 15.18 338,380 -0.29(-1.89%)
Aug 31, 2009 15.71 15.71 15.40 15.47 371,761 -0.39(-2.46%)
Aug 28, 2009 16.21 16.25 15.73 15.86 194,518 -0.23(-1.40%)
Aug 27, 2009 16.25 16.25 15.84 16.09 398,022 -0.10(-0.60%)
Aug 26, 2009 16.33 16.50 16.11 16.18 176,911 -0.21(-1.28%)
Aug 25, 2009 16.49 16.63 16.30 16.39 236,053 -0.09(-0.55%)
Aug 24, 2009 16.57 16.57 16.32 16.48 240,054 +0.00(+0.00%)
Aug 21, 2009 16.05 16.54 16.05 16.48 281,023 +0.43(+2.71%)
Aug 20, 2009 15.89 16.09 15.78 16.05 154,081 +0.17(+1.04%)
Aug 19, 2009 15.75 15.96 15.57 15.88 229,172 -0.02(-0.14%)
Aug 18, 2009 15.90 16.06 15.80 15.91 239,788 +0.18(+1.15%)
Aug 17, 2009 15.81 16.03 15.73 15.73 256,561 -0.41(-2.52%)
Aug 14, 2009 16.49 16.50 15.95 16.13 261,593 -0.43(-2.63%)
Aug 13, 2009 16.84 16.84 16.43 16.57 219,589 -0.07(-0.41%)
Aug 12, 2009 16.46 16.82 16.37 16.63 328,400 +0.25(+1.51%)
Aug 11, 2009 16.74 16.80 16.29 16.39 340,336 -0.39(-2.35%)
Aug 10, 2009 16.72 16.89 16.39 16.78 278,465 -0.13(-0.75%)
Aug 07, 2009 16.54 17.26 16.45 16.91 398,058 +0.56(+3.42%)
Aug 06, 2009 16.55 16.55 16.13 16.35 413,718 -0.08(-0.50%)
Aug 05, 2009 16.34 16.57 15.99 16.43 386,165 +0.05(+0.32%)
Aug 04, 2009 16.06 16.38 15.94 16.38 497,358 -0.57(-3.34%)
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.