Applied Industrial Technologies (NY: AIT )

214.87 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 21.34 21.49 20.85 21.09 320,830 -0.22(-1.02%)
Dec 28, 2007 21.23 22.13 21.23 21.31 355,637 +0.10(+0.48%)
Dec 27, 2007 22.69 22.71 21.21 21.21 400,330 -1.51(-6.65%)
Dec 26, 2007 22.49 23.10 22.49 22.72 372,421 +0.11(+0.48%)
Dec 24, 2007 22.71 22.90 22.55 22.61 183,940 +0.01(+0.03%)
Dec 21, 2007 22.55 22.82 22.14 22.61 829,836 +0.43(+1.93%)
Dec 20, 2007 22.18 22.39 21.77 22.18 445,475 +0.00(+0.00%)
Dec 19, 2007 21.63 22.25 21.35 22.18 365,818 +0.59(+2.73%)
Dec 18, 2007 21.01 21.60 20.64 21.59 322,343 +0.87(+4.17%)
Dec 17, 2007 20.87 21.17 20.68 20.72 523,619 -0.44(-2.06%)
Dec 14, 2007 21.59 21.81 21.13 21.16 338,990 -0.68(-3.13%)
Dec 13, 2007 20.97 21.92 20.85 21.84 290,783 +0.65(+3.05%)
Dec 12, 2007 21.54 21.81 20.75 21.20 403,101 +0.28(+1.36%)
Dec 11, 2007 22.11 22.13 20.77 20.91 473,706 -1.13(-5.14%)
Dec 10, 2007 22.21 22.21 21.73 22.05 269,651 -0.16(-0.72%)
Dec 07, 2007 22.80 22.80 22.07 22.21 323,994 -0.57(-2.52%)
Dec 06, 2007 21.67 22.80 21.67 22.78 335,275 +1.13(+5.20%)
Dec 05, 2007 21.76 21.97 21.41 21.65 364,579 +0.26(+1.22%)
Dec 04, 2007 20.84 21.70 20.72 21.39 392,786 +0.32(+1.52%)
Dec 03, 2007 21.57 21.59 20.85 21.07 881,485 -0.89(-4.04%)
Nov 30, 2007 22.58 22.79 21.74 21.96 397,598 -0.14(-0.62%)
Nov 29, 2007 22.13 22.59 21.80 22.10 460,196 -0.07(-0.30%)
Nov 28, 2007 21.41 22.30 21.41 22.16 322,343 +0.94(+4.42%)
Nov 27, 2007 20.55 21.38 20.54 21.22 383,703 +0.78(+3.80%)
Nov 26, 2007 21.40 21.41 20.45 20.45 434,331 -0.97(-4.55%)
Nov 23, 2007 20.66 21.65 20.66 21.42 129,873 +0.97(+4.73%)
Nov 21, 2007 20.68 20.90 20.45 20.45 336,926 -0.44(-2.12%)
Nov 20, 2007 20.53 21.33 20.44 20.90 565,305 +0.20(+0.95%)
Nov 19, 2007 21.12 21.12 20.46 20.70 306,456 -0.61(-2.86%)
Nov 16, 2007 22.19 22.19 20.90 21.31 642,623 -0.76(-3.46%)
Nov 15, 2007 22.60 22.87 21.89 22.07 366,230 -0.84(-3.68%)
Nov 14, 2007 22.50 23.19 22.35 22.92 565,855 +0.43(+1.91%)
Nov 13, 2007 23.19 23.19 22.15 22.49 381,914 -0.13(-0.58%)
Nov 12, 2007 23.33 23.68 22.46 22.62 440,563 -0.68(-2.93%)
Nov 09, 2007 24.18 24.18 23.19 23.30 413,282 -0.99(-4.07%)
Nov 08, 2007 24.19 24.45 23.59 24.29 467,006 +0.27(+1.12%)
Nov 07, 2007 24.34 24.41 23.65 24.02 462,672 -0.57(-2.33%)
Nov 06, 2007 24.55 24.71 24.21 24.60 433,506 +0.18(+0.74%)
Nov 05, 2007 24.29 24.71 23.74 24.42 450,359 +0.07(+0.30%)
Nov 02, 2007 24.58 24.92 23.76 24.34 417,134 +0.12(+0.51%)
Nov 01, 2007 25.13 25.55 24.03 24.22 740,853 -1.55(-6.01%)
Oct 31, 2007 24.63 25.93 24.55 25.77 573,835 +1.19(+4.85%)
Oct 30, 2007 24.71 25.03 24.12 24.58 458,682 -0.17(-0.68%)
Oct 29, 2007 24.35 24.82 24.35 24.74 359,764 +0.47(+1.95%)
Oct 26, 2007 24.35 24.35 23.61 24.27 391,820 +0.43(+1.80%)
Oct 25, 2007 23.94 23.99 23.27 23.84 492,939 +0.24(+1.02%)
Oct 24, 2007 23.22 23.96 22.90 23.60 630,516 +0.17(+0.71%)
Oct 23, 2007 22.17 23.52 22.17 23.43 770,433 +1.85(+8.55%)
Oct 22, 2007 20.36 21.80 20.36 21.59 514,264 +0.87(+4.17%)
Oct 19, 2007 21.96 22.18 20.72 20.72 479,044 -1.29(-5.85%)
Oct 18, 2007 21.81 22.57 21.74 22.01 288,499 +0.12(+0.53%)
Oct 17, 2007 22.49 22.53 21.64 21.89 336,514 -0.31(-1.38%)
Oct 16, 2007 22.47 22.93 22.20 22.20 303,770 -0.23(-1.04%)
Oct 15, 2007 22.67 22.70 22.00 22.43 354,949 -0.40(-1.75%)
Oct 12, 2007 22.35 22.98 22.25 22.83 211,318 +0.55(+2.48%)
Oct 11, 2007 23.37 23.37 21.88 22.28 627,215 -1.02(-4.37%)
Oct 10, 2007 22.95 23.43 22.82 23.30 319,729 +0.39(+1.68%)
Oct 09, 2007 22.79 23.19 22.61 22.91 446,025 +0.15(+0.64%)
Oct 08, 2007 23.31 23.47 22.36 22.77 439,834 -0.50(-2.16%)
Oct 05, 2007 22.87 23.70 22.81 23.27 431,029 +0.81(+3.63%)
Oct 04, 2007 22.50 22.61 22.25 22.45 277,906 +0.09(+0.42%)
Oct 03, 2007 23.40 23.55 22.19 22.36 389,481 -1.22(-5.18%)
Oct 02, 2007 23.25 23.64 22.91 23.58 276,805 +0.39(+1.69%)
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.