Applied Industrial Technologies (NY: AIT )

197.55 -0.33 (-0.17%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 13.97 14.41 13.74 14.41 164,187 +0.38(+2.69%)
Nov 26, 2008 12.63 14.04 12.33 14.03 342,387 +1.22(+9.50%)
Nov 25, 2008 12.75 12.94 12.29 12.81 336,525 +0.20(+1.56%)
Nov 24, 2008 12.18 12.78 11.56 12.62 519,579 +0.66(+5.50%)
Nov 21, 2008 11.45 12.03 10.67 11.96 504,871 +0.72(+6.39%)
Nov 20, 2008 11.05 12.10 10.93 11.24 703,784 +0.09(+0.81%)
Nov 19, 2008 12.23 12.37 11.14 11.15 458,313 -1.09(-8.89%)
Nov 18, 2008 12.71 12.82 11.50 12.24 631,221 -0.40(-3.17%)
Nov 17, 2008 12.32 13.12 12.15 12.64 445,074 +0.23(+1.89%)
Nov 14, 2008 13.45 13.70 12.41 12.41 0 -1.38(-10.03%)
Nov 13, 2008 13.02 13.81 12.11 13.79 641,932 +0.77(+5.92%)
Nov 12, 2008 13.19 13.55 13.01 13.02 539,472 -0.39(-2.93%)
Nov 11, 2008 13.43 14.04 13.31 13.41 403,244 -0.20(-1.50%)
Nov 10, 2008 14.64 14.65 13.46 13.62 233,893 -0.60(-4.20%)
Nov 07, 2008 13.95 14.44 13.76 14.21 0 +0.44(+3.18%)
Nov 06, 2008 14.16 14.37 13.77 13.77 343,269 -0.50(-3.50%)
Nov 05, 2008 14.73 14.92 14.20 14.27 321,037 -0.64(-4.31%)
Nov 04, 2008 15.16 15.19 14.46 14.92 400,936 -0.16(-1.05%)
Nov 03, 2008 15.24 15.35 14.78 15.07 598,583 -0.19(-1.24%)
Oct 31, 2008 14.79 15.87 14.54 15.26 746,959 +0.37(+2.49%)
Oct 30, 2008 14.42 15.12 14.42 14.89 397,160 +0.60(+4.18%)
Oct 29, 2008 14.94 15.26 14.03 14.30 541,053 -0.27(-1.87%)
Oct 28, 2008 13.48 14.61 13.26 14.57 858,261 +1.14(+8.50%)
Oct 27, 2008 14.20 15.01 13.43 13.43 768,438 -0.85(-5.98%)
Oct 24, 2008 14.17 15.17 14.06 14.28 891,404 -0.93(-6.11%)
Oct 23, 2008 15.31 15.77 14.30 15.21 740,414 +0.01(+0.05%)
Oct 22, 2008 15.45 15.56 14.92 15.20 875,411 -0.67(-4.19%)
Oct 21, 2008 16.59 16.87 15.76 15.87 792,032 -1.00(-5.92%)
Oct 20, 2008 16.10 16.99 16.05 16.87 500,798 +0.49(+3.00%)
Oct 17, 2008 16.31 17.74 15.78 16.38 0 -0.60(-3.56%)
Oct 16, 2008 16.55 17.07 15.42 16.98 921,437 +0.56(+3.41%)
Oct 15, 2008 18.02 18.02 16.42 16.42 716,857 -1.66(-9.20%)
Oct 14, 2008 19.35 19.81 17.37 18.08 432,679 -1.12(-5.83%)
Oct 13, 2008 19.47 19.47 18.10 19.20 733,221 +0.75(+4.06%)
Oct 10, 2008 15.78 18.84 15.15 18.45 0 +1.80(+10.80%)
Oct 09, 2008 17.74 17.99 16.66 16.66 917,700 -0.92(-5.25%)
Oct 08, 2008 17.27 18.61 17.09 17.58 612,332 +0.05(+0.30%)
Oct 07, 2008 19.07 19.26 17.49 17.52 595,267 -1.53(-8.02%)
Oct 06, 2008 18.05 19.27 17.39 19.05 679,592 +0.73(+3.96%)
Oct 03, 2008 18.60 19.69 18.20 18.33 0 -0.02(-0.12%)
Oct 02, 2008 19.27 19.35 17.77 18.35 550,338 -1.04(-5.34%)
Oct 01, 2008 20.19 20.25 19.12 19.38 311,210 -0.98(-4.79%)
Sep 30, 2008 19.40 20.43 19.20 20.36 518,602 +1.24(+6.48%)
Sep 29, 2008 20.36 20.36 18.64 19.12 644,888 -1.63(-7.87%)
Sep 26, 2008 20.81 21.06 20.24 20.75 0 -0.61(-2.87%)
Sep 25, 2008 20.80 21.79 20.76 21.36 307,651 +0.72(+3.48%)
Sep 24, 2008 21.27 21.39 20.61 20.65 415,831 -0.54(-2.57%)
Sep 23, 2008 21.25 21.97 21.02 21.19 448,476 -0.10(-0.46%)
Sep 22, 2008 22.15 22.33 21.22 21.29 451,757 -0.83(-3.76%)
Sep 19, 2008 20.71 22.67 18.60 22.12 0 +1.56(+7.61%)
Sep 18, 2008 21.80 22.15 18.77 20.56 1,044,350 -0.95(-4.43%)
Sep 17, 2008 22.08 22.36 21.07 21.51 661,251 -1.11(-4.91%)
Sep 16, 2008 21.03 22.62 21.03 22.62 623,357 +1.19(+5.58%)
Sep 15, 2008 21.96 22.56 21.25 21.43 311,419 -1.13(-4.99%)
Sep 12, 2008 22.42 22.72 22.08 22.55 0 -0.05(-0.20%)
Sep 11, 2008 21.83 22.61 21.32 22.60 398,483 +0.57(+2.57%)
Sep 10, 2008 21.71 22.17 21.32 22.03 469,366 +0.57(+2.64%)
Sep 09, 2008 22.16 22.42 21.43 21.46 564,392 -0.54(-2.47%)
Sep 08, 2008 21.63 22.10 21.58 22.01 470,883 +0.94(+4.45%)
Sep 05, 2008 20.81 21.25 20.67 21.07 0 +0.18(+0.87%)
Sep 04, 2008 21.33 21.56 20.54 20.89 375,789 -0.68(-3.15%)
Sep 03, 2008 21.61 21.92 21.31 21.57 778,305 -0.11(-0.52%)
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.