Applied Industrial Technologies (NY: AIT )

224.05 +9.18 (+4.27%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 21.01 21.13 20.71 20.89 555,280 -0.20(-0.96%)
Oct 30, 2006 20.83 21.33 20.64 21.09 309,284 +0.16(+0.76%)
Oct 27, 2006 21.62 21.80 20.82 20.93 507,539 -0.86(-3.97%)
Oct 26, 2006 21.30 21.80 21.30 21.80 534,918 +0.68(+3.20%)
Oct 25, 2006 20.73 21.20 20.22 21.12 852,870 +0.40(+1.93%)
Oct 24, 2006 19.81 21.49 19.81 20.72 1,610,396 +2.13(+11.45%)
Oct 23, 2006 18.47 18.80 18.26 18.59 307,908 +0.03(+0.16%)
Oct 20, 2006 19.01 19.01 18.39 18.56 443,976 -0.45(-2.37%)
Oct 19, 2006 18.86 19.23 18.84 19.01 201,832 +0.10(+0.54%)
Oct 18, 2006 19.12 19.30 18.69 18.91 233,338 -0.11(-0.57%)
Oct 17, 2006 18.98 19.09 18.71 19.02 290,160 +0.00(+0.00%)
Oct 16, 2006 18.75 19.08 18.71 19.02 305,707 +0.23(+1.24%)
Oct 13, 2006 18.97 19.14 18.74 18.79 303,505 -0.18(-0.96%)
Oct 12, 2006 18.35 18.99 18.35 18.97 204,446 +0.69(+3.78%)
Oct 11, 2006 18.56 18.60 18.12 18.28 261,680 -0.28(-1.49%)
Oct 10, 2006 18.29 18.77 18.15 18.56 216,141 +0.23(+1.23%)
Oct 09, 2006 18.11 18.47 18.00 18.33 113,917 +0.13(+0.72%)
Oct 06, 2006 18.24 18.37 17.98 18.20 162,346 -0.17(-0.91%)
Oct 05, 2006 17.95 18.39 17.94 18.37 322,216 +0.34(+1.90%)
Oct 04, 2006 17.50 18.07 17.50 18.03 278,190 +0.50(+2.86%)
Oct 03, 2006 17.47 17.73 17.16 17.52 728,358 +0.05(+0.29%)
Oct 02, 2006 17.68 17.81 17.35 17.47 402,014 -0.26(-1.48%)
Sep 29, 2006 18.34 18.53 17.71 17.73 580,045 -0.47(-2.59%)
Sep 28, 2006 18.15 18.40 18.05 18.21 597,931 +0.03(+0.16%)
Sep 27, 2006 17.81 18.24 17.81 18.18 370,095 +0.30(+1.67%)
Sep 26, 2006 17.69 18.07 17.57 17.88 457,872 +0.07(+0.41%)
Sep 25, 2006 17.35 17.93 17.12 17.81 385,917 +0.46(+2.64%)
Sep 22, 2006 17.45 17.54 17.09 17.35 365,830 -0.10(-0.58%)
Sep 21, 2006 18.28 18.32 17.28 17.45 767,982 -0.74(-4.08%)
Sep 20, 2006 17.81 18.41 17.80 18.19 432,970 +0.54(+3.05%)
Sep 19, 2006 17.71 17.83 17.22 17.65 484,838 -0.08(-0.45%)
Sep 18, 2006 17.67 17.99 17.64 17.73 414,259 -0.05(-0.29%)
Sep 15, 2006 17.68 18.09 17.55 17.79 571,240 +0.32(+1.83%)
Sep 14, 2006 17.59 17.59 17.27 17.47 594,491 -0.12(-0.70%)
Sep 13, 2006 16.75 17.77 16.75 17.59 583,209 +0.80(+4.76%)
Sep 12, 2006 16.39 16.82 16.29 16.79 436,272 +0.74(+4.62%)
Sep 11, 2006 15.99 16.22 15.95 16.05 306,257 +0.04(+0.23%)
Sep 08, 2006 16.08 16.20 15.96 16.01 269,935 +0.08(+0.50%)
Sep 07, 2006 16.09 16.19 15.88 15.93 429,943 -0.16(-0.99%)
Sep 06, 2006 16.59 16.68 16.06 16.09 276,814 -0.65(-3.91%)
Sep 05, 2006 16.59 16.79 16.36 16.75 273,375 +0.15(+0.92%)
Sep 01, 2006 16.57 16.80 16.51 16.59 175,967 +0.16(+0.97%)
Aug 31, 2006 16.64 16.84 16.43 16.43 420,863 -0.17(-1.05%)
Aug 30, 2006 16.35 16.75 16.23 16.61 419,487 +0.36(+2.24%)
Aug 29, 2006 16.03 16.39 15.94 16.24 578,394 +0.21(+1.31%)
Aug 28, 2006 15.70 16.13 15.69 16.03 337,901 +0.30(+1.89%)
Aug 25, 2006 15.69 15.91 15.43 15.74 371,608 -0.02(-0.14%)
Aug 24, 2006 16.21 16.28 15.69 15.76 384,954 -0.38(-2.34%)
Aug 23, 2006 16.03 16.41 16.03 16.14 492,543 +0.09(+0.59%)
Aug 22, 2006 16.15 16.34 15.86 16.04 378,763 -0.21(-1.30%)
Aug 21, 2006 16.46 16.54 16.16 16.25 152,578 -0.30(-1.80%)
Aug 18, 2006 16.64 16.64 16.28 16.55 266,633 -0.01(-0.04%)
Aug 17, 2006 16.40 16.80 16.37 16.56 408,205 -0.01(-0.04%)
Aug 16, 2006 16.45 16.70 16.13 16.56 295,526 +0.17(+1.02%)
Aug 15, 2006 16.26 16.51 16.06 16.40 291,398 +0.51(+3.20%)
Aug 14, 2006 15.66 16.23 15.66 15.89 402,839 +0.41(+2.63%)
Aug 11, 2006 15.58 15.64 15.36 15.48 237,604 -0.19(-1.21%)
Aug 10, 2006 15.70 15.78 15.45 15.67 580,733 -0.07(-0.46%)
Aug 09, 2006 15.99 16.26 15.64 15.74 613,890 +0.17(+1.12%)
Aug 08, 2006 16.21 16.35 15.55 15.57 564,773 -1.00(-6.05%)
Aug 07, 2006 16.54 16.76 16.30 16.57 203,483 -0.23(-1.34%)
Aug 04, 2006 17.15 17.63 16.58 16.80 300,066 +0.06(+0.35%)
Aug 03, 2006 16.43 16.99 16.06 16.74 649,111 -0.07(-0.43%)
Aug 02, 2006 16.89 17.10 16.56 16.81 377,524 +0.01(+0.09%)
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.