Applied Industrial Technologies (NY: AIT )

197.78 -0.10 (-0.05%)
Streaming Delayed Price Updated: 9:57 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 26.85 27.39 26.66 27.38 596,960 +1.75(+6.84%)
Nov 29, 2011 25.85 25.87 25.50 25.63 171,316 -0.14(-0.55%)
Nov 28, 2011 25.42 25.91 25.32 25.77 264,946 +1.17(+4.74%)
Nov 25, 2011 24.73 25.12 24.59 24.60 123,074 -0.23(-0.93%)
Nov 23, 2011 25.55 25.59 24.71 24.83 263,726 -1.02(-3.96%)
Nov 22, 2011 25.63 25.91 25.47 25.86 420,052 +0.23(+0.90%)
Nov 21, 2011 25.56 25.85 25.47 25.63 292,684 -0.45(-1.73%)
Nov 18, 2011 26.12 26.27 25.84 26.08 324,515 +0.10(+0.37%)
Nov 17, 2011 26.74 26.74 25.77 25.98 419,140 -0.73(-2.73%)
Nov 16, 2011 26.93 27.45 26.65 26.71 279,322 -0.58(-2.12%)
Nov 15, 2011 26.74 27.46 26.63 27.29 204,799 +0.48(+1.77%)
Nov 14, 2011 27.05 27.12 26.57 26.81 194,714 -0.27(-1.00%)
Nov 11, 2011 26.57 27.34 26.57 27.08 310,506 +0.84(+3.20%)
Nov 10, 2011 26.28 26.54 25.86 26.24 300,680 +0.34(+1.32%)
Nov 09, 2011 26.34 26.47 25.77 25.90 504,472 -1.28(-4.73%)
Nov 08, 2011 26.82 27.27 26.19 27.19 282,245 +0.50(+1.89%)
Nov 07, 2011 26.81 26.94 25.89 26.68 460,419 -0.40(-1.48%)
Nov 04, 2011 26.98 27.21 26.65 27.09 263,508 -0.18(-0.66%)
Nov 03, 2011 26.52 27.30 26.13 27.27 364,873 +1.11(+4.25%)
Nov 02, 2011 26.03 26.41 25.66 26.15 513,355 +0.22(+0.85%)
Nov 01, 2011 25.44 26.39 25.22 25.93 620,487 -0.57(-2.14%)
Oct 31, 2011 26.42 27.12 25.88 26.50 456,059 -0.28(-1.06%)
Oct 28, 2011 26.71 27.03 26.54 26.79 424,195 -0.15(-0.56%)
Oct 27, 2011 26.78 27.13 26.04 26.94 700,109 +1.21(+4.72%)
Oct 26, 2011 25.85 25.86 25.18 25.72 494,306 +0.26(+1.02%)
Oct 25, 2011 26.45 26.45 24.44 25.46 760,117 +0.19(+0.75%)
Oct 24, 2011 24.25 25.31 24.24 25.27 448,020 +1.22(+5.08%)
Oct 21, 2011 24.36 24.44 23.81 24.05 590,416 +0.05(+0.20%)
Oct 20, 2011 24.26 24.56 23.62 24.00 623,250 -0.22(-0.91%)
Oct 19, 2011 24.38 24.80 24.08 24.22 597,594 -0.22(-0.90%)
Oct 18, 2011 23.56 24.74 23.36 24.44 581,006 +1.03(+4.41%)
Oct 17, 2011 23.84 23.94 23.34 23.41 413,504 -0.71(-2.94%)
Oct 14, 2011 23.73 24.15 23.62 24.12 300,261 +0.69(+2.96%)
Oct 13, 2011 23.44 23.52 23.00 23.43 370,277 -0.10(-0.44%)
Oct 12, 2011 23.62 23.77 23.51 23.53 487,738 +0.11(+0.47%)
Oct 11, 2011 22.84 23.51 22.80 23.42 406,241 +0.29(+1.26%)
Oct 10, 2011 22.59 23.13 22.37 23.13 447,631 +1.05(+4.75%)
Oct 07, 2011 22.87 22.99 22.03 22.08 692,073 -0.78(-3.41%)
Oct 06, 2011 22.60 22.93 22.56 22.86 405,232 +0.50(+2.22%)
Oct 05, 2011 22.08 22.52 21.75 22.36 551,662 +0.33(+1.50%)
Oct 04, 2011 20.20 22.11 20.20 22.03 739,716 +1.55(+7.58%)
Oct 03, 2011 21.45 21.81 20.48 20.48 550,224 -0.93(-4.34%)
Sep 30, 2011 21.58 22.18 21.39 21.41 530,221 -0.61(-2.76%)
Sep 29, 2011 22.35 22.65 21.40 22.02 481,573 +0.23(+1.05%)
Sep 28, 2011 22.90 22.95 21.76 21.79 464,868 -1.07(-4.69%)
Sep 27, 2011 22.80 23.43 22.56 22.86 493,820 +0.60(+2.69%)
Sep 26, 2011 21.96 22.28 21.44 22.26 357,099 +0.57(+2.62%)
Sep 23, 2011 21.42 21.99 21.35 21.69 465,320 +0.23(+1.07%)
Sep 22, 2011 21.58 22.02 21.24 21.46 856,151 -0.92(-4.12%)
Sep 21, 2011 23.03 23.13 22.31 22.39 759,780 -0.72(-3.10%)
Sep 20, 2011 23.28 23.65 23.03 23.10 658,026 -0.06(-0.24%)
Sep 19, 2011 22.77 23.34 22.62 23.16 471,535 -0.07(-0.31%)
Sep 16, 2011 23.51 23.58 23.08 23.23 1,064,515 -0.12(-0.51%)
Sep 15, 2011 23.26 23.40 22.81 23.35 401,000 +0.39(+1.72%)
Sep 14, 2011 22.60 23.29 22.07 22.95 543,494 +0.63(+2.82%)
Sep 13, 2011 22.06 22.55 21.95 22.32 1,217,027 +0.35(+1.58%)
Sep 12, 2011 21.38 22.00 21.27 21.98 663,869 +0.21(+0.98%)
Sep 09, 2011 21.87 22.10 21.35 21.76 701,106 -0.43(-1.95%)
Sep 08, 2011 22.39 22.67 22.06 22.20 515,757 -0.40(-1.78%)
Sep 07, 2011 22.22 22.63 22.10 22.60 710,649 +0.73(+3.35%)
Sep 06, 2011 20.97 21.92 20.97 21.87 596,882 -0.03(-0.14%)
Sep 02, 2011 22.64 22.64 21.79 21.90 622,993 -1.35(-5.80%)
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.