Applied Industrial Technologies (NY: AIT )

101.46 USD +0.59 (+0.58%)
Official Closing Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 31.07 31.36 29.91 30.21 289,000 -0.19(-0.63%)
Nov 29, 2007 30.44 31.08 29.99 30.40 334,500 -0.09(-0.30%)
Nov 28, 2007 29.46 30.68 29.46 30.49 234,300 +1.29(+4.42%)
Nov 27, 2007 28.27 29.42 28.26 29.20 278,900 +1.07(+3.80%)
Nov 26, 2007 29.44 29.46 28.13 28.13 315,700 -1.34(-4.55%)
Nov 23, 2007 28.42 29.78 28.42 29.47 94,400 +1.33(+4.73%)
Nov 21, 2007 28.45 28.75 28.14 28.14 244,900 -0.61(-2.12%)
Nov 20, 2007 28.25 29.35 28.12 28.75 410,900 +0.27(+0.95%)
Nov 19, 2007 29.06 29.06 28.15 28.48 222,752 -0.84(-2.86%)
Nov 16, 2007 30.53 30.53 28.75 29.32 467,100 -1.05(-3.46%)
Nov 15, 2007 31.09 31.46 30.12 30.37 266,200 -1.16(-3.68%)
Nov 14, 2007 30.95 31.91 30.75 31.53 411,300 +0.59(+1.91%)
Nov 13, 2007 31.91 31.91 30.47 30.94 277,600 -0.18(-0.58%)
Nov 12, 2007 32.09 32.58 30.90 31.12 320,230 -0.94(-2.93%)
Nov 09, 2007 33.26 33.27 31.91 32.06 300,400 -1.36(-4.07%)
Nov 08, 2007 33.28 33.64 32.45 33.42 339,450 +0.37(+1.12%)
Nov 07, 2007 33.49 33.58 32.54 33.05 336,300 -0.79(-2.33%)
Nov 06, 2007 33.77 33.99 33.31 33.84 315,100 +0.25(+0.74%)
Nov 05, 2007 33.42 34.00 32.66 33.59 327,350 +0.10(+0.30%)
Nov 02, 2007 33.82 34.29 32.69 33.49 303,200 +0.17(+0.51%)
Nov 01, 2007 34.57 35.15 33.06 33.32 538,500 -2.13(-6.01%)
Oct 31, 2007 33.89 35.68 33.78 35.45 417,100 +1.64(+4.85%)
Oct 30, 2007 34.00 34.43 33.18 33.81 333,400 -0.23(-0.68%)
Oct 29, 2007 33.50 34.15 33.50 34.04 261,500 +0.65(+1.95%)
Oct 26, 2007 33.50 33.50 32.48 33.39 284,800 +0.59(+1.80%)
Oct 25, 2007 32.94 33.00 32.01 32.80 358,300 +0.33(+1.02%)
Oct 24, 2007 31.95 32.97 31.51 32.47 458,300 +0.23(+0.71%)
Oct 23, 2007 30.50 32.36 30.50 32.24 560,000 +2.54(+8.55%)
Oct 22, 2007 28.01 29.99 28.01 29.70 373,800 +1.19(+4.17%)
Oct 19, 2007 30.21 30.52 28.51 28.51 348,200 -1.77(-5.85%)
Oct 18, 2007 30.00 31.05 29.91 30.28 209,700 +0.16(+0.53%)
Oct 17, 2007 30.94 30.99 29.77 30.12 244,600 -0.42(-1.38%)
Oct 16, 2007 30.91 31.55 30.54 30.54 220,800 -0.32(-1.04%)
Oct 15, 2007 31.19 31.23 30.27 30.86 258,000 -0.55(-1.75%)
Oct 12, 2007 30.75 31.61 30.61 31.41 153,600 +0.76(+2.48%)
Oct 11, 2007 32.15 32.15 30.10 30.65 455,900 -1.40(-4.37%)
Oct 10, 2007 31.58 32.24 31.39 32.05 232,400 +0.53(+1.68%)
Oct 09, 2007 31.35 31.90 31.10 31.52 324,200 +0.20(+0.64%)
Oct 08, 2007 32.07 32.29 30.76 31.32 319,700 -0.69(-2.16%)
Oct 05, 2007 31.46 32.60 31.38 32.01 313,300 +1.12(+3.63%)
Oct 04, 2007 30.95 31.11 30.61 30.89 202,000 +0.13(+0.42%)
Oct 03, 2007 32.19 32.40 30.53 30.76 283,100 -1.68(-5.18%)
Oct 02, 2007 31.99 32.53 31.52 32.44 201,200 +0.54(+1.69%)
Oct 01, 2007 31.04 32.50 30.70 31.90 224,200 +1.07(+3.47%)
Sep 28, 2007 31.51 31.96 30.67 30.83 244,300 -0.59(-1.88%)
Sep 27, 2007 31.84 31.97 31.30 31.42 158,800 -0.21(-0.66%)
Sep 26, 2007 31.14 31.82 30.47 31.63 453,900 +0.94(+3.06%)
Sep 25, 2007 30.25 30.86 29.88 30.69 151,200 +0.22(+0.72%)
Sep 24, 2007 31.15 31.41 29.83 30.47 235,000 -0.74(-2.37%)
Sep 21, 2007 30.83 32.51 30.83 31.21 347,500 +0.21(+0.68%)
Sep 20, 2007 32.19 32.35 30.76 31.00 266,500 -1.35(-4.17%)
Sep 19, 2007 32.43 33.26 32.09 32.35 459,200 +0.35(+1.09%)
Sep 18, 2007 29.66 32.20 29.66 32.00 338,300 +2.56(+8.70%)
Sep 17, 2007 30.03 30.31 29.29 29.44 483,600 -0.84(-2.77%)
Sep 14, 2007 29.37 30.33 29.11 30.28 253,800 +0.66(+2.23%)
Sep 13, 2007 29.88 30.17 29.30 29.62 293,500 -0.06(-0.20%)
Sep 12, 2007 30.80 31.20 29.41 29.68 481,400 -1.25(-4.04%)
Sep 11, 2007 30.57 31.05 29.87 30.93 330,600 +0.50(+1.64%)
Sep 10, 2007 32.70 32.70 29.45 30.43 604,400 +0.89(+3.01%)
Sep 07, 2007 30.44 30.54 29.29 29.54 397,400 -1.74(-5.56%)
Sep 06, 2007 31.27 31.94 30.78 31.28 264,100 +0.17(+0.55%)
Sep 05, 2007 32.37 32.57 31.11 31.11 349,900 -1.56(-4.78%)
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.