Applied Industrial Technologies (NY: AIT )

98.50 -1.78 (-1.78%)
Official Closing Price Updated: 6:30 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 33.87 34.54 33.63 34.53 473,305 +2.21(+6.84%)
Nov 29, 2011 32.60 32.63 32.16 32.32 135,830 -0.18(-0.55%)
Nov 28, 2011 32.06 32.68 31.93 32.50 210,065 +1.47(+4.74%)
Nov 25, 2011 31.19 31.68 31.01 31.03 97,581 -0.29(-0.93%)
Nov 23, 2011 32.23 32.28 31.16 31.32 209,098 -1.29(-3.96%)
Nov 22, 2011 32.32 32.68 32.13 32.61 333,042 +0.29(+0.90%)
Nov 21, 2011 32.24 32.60 32.13 32.32 232,057 -0.57(-1.73%)
Nov 18, 2011 32.95 33.13 32.59 32.89 257,295 +0.12(+0.37%)
Nov 17, 2011 33.73 33.73 32.50 32.77 332,319 -0.92(-2.73%)
Nov 16, 2011 33.96 34.62 33.61 33.69 221,463 -0.73(-2.12%)
Nov 15, 2011 33.72 34.63 33.59 34.42 162,377 +0.60(+1.77%)
Nov 14, 2011 34.12 34.20 33.51 33.82 154,381 -0.34(-1.00%)
Nov 11, 2011 33.51 34.48 33.51 34.16 246,188 +1.06(+3.20%)
Nov 10, 2011 33.15 33.47 32.62 33.10 238,397 +0.24(+0.73%)
Nov 09, 2011 33.41 33.58 32.69 32.86 397,663 -1.63(-4.73%)
Nov 08, 2011 34.03 34.60 33.23 34.49 222,487 +0.64(+1.89%)
Nov 07, 2011 34.01 34.17 32.85 33.85 362,937 -0.51(-1.48%)
Nov 04, 2011 34.23 34.52 33.81 34.36 207,717 -0.23(-0.66%)
Nov 03, 2011 33.64 34.63 33.15 34.59 287,620 +1.41(+4.25%)
Nov 02, 2011 33.02 33.50 32.55 33.18 404,665 +0.28(+0.85%)
Nov 01, 2011 32.27 33.48 32.00 32.90 489,114 -0.72(-2.14%)
Oct 31, 2011 33.51 34.40 32.83 33.62 359,500 -0.36(-1.06%)
Oct 28, 2011 33.89 34.29 33.67 33.98 334,382 -0.19(-0.56%)
Oct 27, 2011 33.97 34.42 33.04 34.17 551,878 +1.54(+4.72%)
Oct 26, 2011 32.79 32.81 31.94 32.63 389,649 +0.33(+1.02%)
Oct 25, 2011 33.55 33.55 31.01 32.30 599,181 +0.24(+0.75%)
Oct 24, 2011 30.76 32.11 30.75 32.06 353,163 +1.55(+5.08%)
Oct 21, 2011 30.90 31.00 30.20 30.51 465,410 +0.06(+0.20%)
Oct 20, 2011 30.78 31.16 29.97 30.45 491,292 -0.28(-0.91%)
Oct 19, 2011 30.93 31.46 30.55 30.73 471,068 -0.28(-0.90%)
Oct 18, 2011 29.89 31.38 29.64 31.01 457,992 +1.31(+4.41%)
Oct 17, 2011 30.24 30.37 29.61 29.70 325,955 -0.90(-2.94%)
Oct 14, 2011 30.11 30.64 29.97 30.60 236,688 +0.88(+2.96%)
Oct 13, 2011 29.74 29.84 29.18 29.72 291,880 -0.13(-0.44%)
Oct 12, 2011 29.97 30.16 29.82 29.85 384,472 +0.14(+0.47%)
Oct 11, 2011 28.97 29.83 28.93 29.71 320,230 +0.37(+1.26%)
Oct 10, 2011 28.66 29.34 28.38 29.34 352,856 +1.33(+4.75%)
Oct 07, 2011 29.01 29.16 27.95 28.01 545,544 -0.99(-3.41%)
Oct 06, 2011 28.67 29.09 28.62 29.00 319,434 +0.63(+2.22%)
Oct 05, 2011 28.01 28.57 27.59 28.37 434,861 +0.42(+1.50%)
Oct 04, 2011 25.63 28.05 25.63 27.95 583,099 +1.97(+7.58%)
Oct 03, 2011 27.21 27.67 25.98 25.98 433,728 -1.18(-4.34%)
Sep 30, 2011 27.37 28.14 27.14 27.16 417,960 -0.77(-2.76%)
Sep 29, 2011 28.35 28.73 27.15 27.93 379,612 +0.29(+1.05%)
Sep 28, 2011 29.05 29.11 27.61 27.64 366,444 -1.36(-4.69%)
Sep 27, 2011 28.92 29.72 28.62 29.00 389,266 +0.76(+2.69%)
Sep 26, 2011 27.86 28.27 27.20 28.24 281,492 +0.72(+2.62%)
Sep 23, 2011 27.17 27.90 27.09 27.52 366,800 +0.29(+1.07%)
Sep 22, 2011 27.37 27.94 26.94 27.23 674,882 -1.17(-4.12%)
Sep 21, 2011 29.21 29.34 28.30 28.40 598,915 -0.91(-3.10%)
Sep 20, 2011 29.53 30.00 29.22 29.31 518,705 -0.07(-0.24%)
Sep 19, 2011 28.89 29.61 28.70 29.38 371,699 -0.09(-0.31%)
Sep 16, 2011 29.82 29.91 29.28 29.47 839,130 -0.15(-0.51%)
Sep 15, 2011 29.51 29.69 28.94 29.62 316,098 +0.50(+1.72%)
Sep 14, 2011 28.67 29.54 28.00 29.12 428,423 +0.80(+2.82%)
Sep 13, 2011 27.99 28.61 27.84 28.32 959,351 +0.44(+1.58%)
Sep 12, 2011 27.12 27.91 26.98 27.88 523,311 +0.27(+0.98%)
Sep 09, 2011 27.75 28.04 27.08 27.61 552,664 -0.55(-1.95%)
Sep 08, 2011 28.40 28.76 27.98 28.16 406,558 -0.51(-1.78%)
Sep 07, 2011 28.19 28.71 28.04 28.67 560,187 +0.93(+3.35%)
Sep 06, 2011 26.60 27.81 26.60 27.74 470,507 -0.04(-0.14%)
Sep 02, 2011 28.72 28.72 27.64 27.78 491,090 -1.71(-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.