Applied Industrial Technologies (NY: AIT )

197.55 -0.33 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 28.32 28.50 27.87 27.89 171,254 -0.57(-2.01%)
Dec 29, 2011 27.60 28.55 27.40 28.46 298,407 +0.99(+3.61%)
Dec 28, 2011 27.97 27.99 27.43 27.47 157,245 -0.56(-1.98%)
Dec 27, 2011 27.66 28.16 27.51 28.02 167,004 +0.17(+0.63%)
Dec 23, 2011 27.89 28.07 27.75 27.85 146,303 -0.02(-0.06%)
Dec 21, 2011 27.64 27.94 27.41 27.86 352,908 +0.10(+0.37%)
Dec 20, 2011 26.96 27.77 26.90 27.76 440,573 +1.10(+4.13%)
Dec 19, 2011 26.87 27.26 26.62 26.66 355,407 -0.06(-0.24%)
Dec 16, 2011 26.58 27.21 26.47 26.72 918,073 +0.26(+0.99%)
Dec 15, 2011 26.55 26.72 26.28 26.46 354,355 +0.33(+1.27%)
Dec 14, 2011 26.40 26.54 26.05 26.13 359,179 -0.49(-1.85%)
Dec 13, 2011 27.48 27.70 26.48 26.62 301,261 -0.61(-2.24%)
Dec 12, 2011 27.20 27.25 26.85 27.23 248,146 -0.33(-1.21%)
Dec 09, 2011 26.70 27.74 26.70 27.56 278,870 +0.86(+3.24%)
Dec 08, 2011 26.96 27.15 26.57 26.70 307,014 -0.62(-2.26%)
Dec 07, 2011 27.29 27.41 26.68 27.31 244,297 -0.18(-0.66%)
Dec 06, 2011 27.68 27.77 27.29 27.50 251,800 -0.09(-0.32%)
Dec 05, 2011 27.75 27.87 26.82 27.58 431,489 +0.25(+0.93%)
Dec 02, 2011 27.62 27.72 27.29 27.33 219,487 +0.13(+0.50%)
Dec 01, 2011 27.39 27.69 27.18 27.20 291,607 -0.18(-0.67%)
Nov 30, 2011 26.86 27.39 26.66 27.38 596,940 +1.75(+6.84%)
Nov 29, 2011 25.85 25.87 25.50 25.63 171,311 -0.14(-0.55%)
Nov 28, 2011 25.42 25.91 25.32 25.77 264,937 +1.17(+4.74%)
Nov 25, 2011 24.73 25.12 24.59 24.60 123,070 -0.23(-0.93%)
Nov 23, 2011 25.55 25.59 24.71 24.83 263,717 -1.02(-3.96%)
Nov 22, 2011 25.63 25.91 25.48 25.86 420,038 +0.23(+0.90%)
Nov 21, 2011 25.56 25.85 25.48 25.63 292,674 -0.45(-1.73%)
Nov 18, 2011 26.13 26.27 25.84 26.08 324,504 +0.10(+0.37%)
Nov 17, 2011 26.74 26.74 25.77 25.98 419,126 -0.73(-2.73%)
Nov 16, 2011 26.93 27.45 26.65 26.71 279,312 -0.58(-2.12%)
Nov 15, 2011 26.74 27.46 26.63 27.29 204,792 +0.48(+1.77%)
Nov 14, 2011 27.05 27.12 26.57 26.82 194,707 -0.27(-1.00%)
Nov 11, 2011 26.57 27.34 26.57 27.09 310,496 +0.84(+3.20%)
Nov 10, 2011 26.28 26.54 25.86 26.24 300,670 +0.34(+1.32%)
Nov 09, 2011 26.34 26.47 25.77 25.90 504,456 -1.28(-4.73%)
Nov 08, 2011 26.83 27.28 26.20 27.19 282,236 +0.50(+1.89%)
Nov 07, 2011 26.81 26.94 25.90 26.68 460,404 -0.40(-1.48%)
Nov 04, 2011 26.98 27.21 26.65 27.09 263,499 -0.18(-0.66%)
Nov 03, 2011 26.52 27.30 26.13 27.27 364,860 +1.11(+4.25%)
Nov 02, 2011 26.03 26.41 25.66 26.16 513,338 +0.22(+0.85%)
Nov 01, 2011 25.44 26.39 25.23 25.94 620,466 -0.57(-2.14%)
Oct 31, 2011 26.42 27.12 25.88 26.50 456,044 -0.28(-1.06%)
Oct 28, 2011 26.72 27.03 26.54 26.79 424,180 -0.15(-0.56%)
Oct 27, 2011 26.78 27.13 26.05 26.94 700,085 +1.21(+4.72%)
Oct 26, 2011 25.85 25.86 25.18 25.72 494,289 +0.26(+1.02%)
Oct 25, 2011 26.45 26.45 24.45 25.46 760,092 +0.19(+0.75%)
Oct 24, 2011 24.25 25.31 24.24 25.27 448,005 +1.22(+5.08%)
Oct 21, 2011 24.36 24.44 23.81 24.05 590,396 +0.05(+0.20%)
Oct 20, 2011 24.26 24.56 23.63 24.00 623,229 -0.22(-0.91%)
Oct 19, 2011 24.38 24.80 24.08 24.22 597,574 -0.22(-0.90%)
Oct 18, 2011 23.56 24.74 23.37 24.45 580,986 +1.03(+4.41%)
Oct 17, 2011 23.84 23.94 23.34 23.41 413,490 -0.71(-2.94%)
Oct 14, 2011 23.74 24.15 23.63 24.12 300,250 +0.69(+2.96%)
Oct 13, 2011 23.44 23.52 23.00 23.43 370,264 -0.10(-0.44%)
Oct 12, 2011 23.63 23.78 23.51 23.53 487,722 +0.11(+0.47%)
Oct 11, 2011 22.84 23.52 22.81 23.42 406,228 +0.29(+1.26%)
Oct 10, 2011 22.59 23.13 22.37 23.13 447,616 +1.05(+4.75%)
Oct 07, 2011 22.87 22.99 22.03 22.08 692,050 -0.78(-3.41%)
Oct 06, 2011 22.60 22.93 22.56 22.86 405,218 +0.50(+2.22%)
Oct 05, 2011 22.08 22.52 21.75 22.36 551,643 +0.33(+1.50%)
Oct 04, 2011 20.20 22.11 20.20 22.03 739,691 +1.55(+7.58%)
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.