Applied Industrial Technologies (NY: AIT )

93.56 USD -1.48 (-1.56%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 28.90 29.07 28.49 28.74 403,600 -0.28(-0.96%)
Oct 30, 2006 28.66 29.35 28.39 29.02 224,800 +0.22(+0.76%)
Oct 27, 2006 29.74 29.99 28.65 28.80 368,900 -1.19(-3.97%)
Oct 26, 2006 29.31 29.99 29.31 29.99 388,800 +0.93(+3.20%)
Oct 25, 2006 28.52 29.17 27.82 29.06 619,900 +0.55(+1.93%)
Oct 24, 2006 27.25 29.57 27.25 28.51 1,170,500 +2.93(+11.45%)
Oct 23, 2006 25.41 25.87 25.12 25.58 223,800 +0.04(+0.16%)
Oct 20, 2006 26.16 26.16 25.30 25.54 322,700 -0.62(-2.37%)
Oct 19, 2006 25.95 26.46 25.92 26.16 146,700 +0.14(+0.54%)
Oct 18, 2006 26.30 26.55 25.72 26.02 169,600 -0.15(-0.57%)
Oct 17, 2006 26.11 26.26 25.74 26.17 210,900 +0.00(+0.00%)
Oct 16, 2006 25.80 26.25 25.74 26.17 222,200 +0.32(+1.24%)
Oct 13, 2006 26.10 26.33 25.78 25.85 220,600 -0.25(-0.96%)
Oct 12, 2006 25.25 26.12 25.25 26.10 148,600 +0.95(+3.78%)
Oct 11, 2006 25.53 25.59 24.93 25.15 190,200 -0.38(-1.49%)
Oct 10, 2006 25.17 25.83 24.97 25.53 157,100 +0.31(+1.23%)
Oct 09, 2006 24.92 25.41 24.76 25.22 82,800 +0.18(+0.72%)
Oct 06, 2006 25.10 25.27 24.74 25.04 118,000 -0.23(-0.91%)
Oct 05, 2006 24.70 25.30 24.68 25.27 234,200 +0.47(+1.90%)
Oct 04, 2006 24.08 24.86 24.08 24.80 202,200 +0.69(+2.86%)
Oct 03, 2006 24.04 24.39 23.61 24.11 529,400 +0.07(+0.29%)
Oct 02, 2006 24.32 24.50 23.87 24.04 292,200 -0.36(-1.48%)
Sep 29, 2006 25.23 25.50 24.37 24.40 421,600 -0.65(-2.59%)
Sep 28, 2006 24.97 25.31 24.84 25.05 434,600 +0.04(+0.16%)
Sep 27, 2006 24.50 25.10 24.50 25.01 269,000 +0.41(+1.67%)
Sep 26, 2006 24.34 24.86 24.17 24.60 332,800 +0.10(+0.41%)
Sep 25, 2006 23.87 24.67 23.55 24.50 280,500 +0.63(+2.64%)
Sep 22, 2006 24.01 24.13 23.51 23.87 265,900 -0.14(-0.58%)
Sep 21, 2006 25.15 25.20 23.77 24.01 558,200 -1.02(-4.08%)
Sep 20, 2006 24.50 25.33 24.49 25.03 314,700 +0.74(+3.05%)
Sep 19, 2006 24.37 24.53 23.69 24.29 352,400 -0.11(-0.45%)
Sep 18, 2006 24.31 24.75 24.27 24.40 301,100 -0.07(-0.29%)
Sep 15, 2006 24.33 24.89 24.15 24.47 415,200 +0.44(+1.83%)
Sep 14, 2006 24.20 24.20 23.76 24.03 432,100 -0.17(-0.70%)
Sep 13, 2006 23.05 24.45 23.05 24.20 423,900 +1.10(+4.76%)
Sep 12, 2006 22.55 23.14 22.41 23.10 317,100 +1.02(+4.62%)
Sep 11, 2006 22.00 22.31 21.94 22.08 222,600 +0.05(+0.23%)
Sep 08, 2006 22.12 22.29 21.96 22.03 196,200 +0.11(+0.50%)
Sep 07, 2006 22.14 22.28 21.85 21.92 312,500 -0.22(-0.99%)
Sep 06, 2006 22.83 22.95 22.09 22.14 201,200 -0.90(-3.91%)
Sep 05, 2006 22.83 23.10 22.51 23.04 198,700 +0.21(+0.92%)
Sep 01, 2006 22.80 23.11 22.71 22.83 127,900 +0.22(+0.97%)
Aug 31, 2006 22.89 23.17 22.61 22.61 305,900 -0.24(-1.05%)
Aug 30, 2006 22.50 23.04 22.33 22.85 304,900 +0.50(+2.24%)
Aug 29, 2006 22.05 22.55 21.93 22.35 420,400 +0.29(+1.31%)
Aug 28, 2006 21.60 22.19 21.58 22.06 245,600 +0.41(+1.89%)
Aug 25, 2006 21.58 21.89 21.23 21.65 270,100 -0.03(-0.14%)
Aug 24, 2006 22.30 22.40 21.59 21.68 279,800 -0.52(-2.34%)
Aug 23, 2006 22.05 22.58 22.05 22.20 358,000 +0.13(+0.59%)
Aug 22, 2006 22.22 22.48 21.82 22.07 275,300 -0.29(-1.30%)
Aug 21, 2006 22.65 22.75 22.24 22.36 110,900 -0.41(-1.80%)
Aug 18, 2006 22.89 22.90 22.40 22.77 193,800 -0.01(-0.04%)
Aug 17, 2006 22.56 23.12 22.52 22.78 296,700 -0.01(-0.04%)
Aug 16, 2006 22.63 22.97 22.19 22.79 214,800 +0.23(+1.02%)
Aug 15, 2006 22.37 22.71 22.09 22.56 211,800 +0.70(+3.20%)
Aug 14, 2006 21.55 22.33 21.55 21.86 292,800 +0.56(+2.63%)
Aug 11, 2006 21.44 21.52 21.13 21.30 172,700 -0.26(-1.21%)
Aug 10, 2006 21.60 21.71 21.25 21.56 422,100 -0.10(-0.46%)
Aug 09, 2006 22.00 22.37 21.52 21.66 446,200 +0.24(+1.12%)
Aug 08, 2006 22.30 22.49 21.39 21.42 410,500 -1.38(-6.05%)
Aug 07, 2006 22.75 23.06 22.42 22.80 147,900 -0.31(-1.34%)
Aug 04, 2006 23.60 24.25 22.81 23.11 218,100 +0.08(+0.35%)
Aug 03, 2006 22.60 23.37 22.10 23.03 471,800 -0.10(-0.43%)
Aug 02, 2006 23.24 23.53 22.78 23.13 274,400 +0.02(+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.