Applied Industrial Technologies (NY: AIT )

214.87 +1.40 (+0.66%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 19.58 19.61 19.11 19.12 269,514 -0.45(-2.30%)
Dec 28, 2006 19.77 19.93 19.52 19.57 225,626 -0.25(-1.25%)
Dec 27, 2006 19.63 19.91 19.57 19.82 291,526 +0.34(+1.75%)
Dec 26, 2006 19.30 19.63 19.12 19.48 251,491 +0.23(+1.17%)
Dec 22, 2006 19.70 19.70 19.12 19.25 201,138 -0.33(-1.71%)
Dec 21, 2006 19.50 19.75 19.47 19.59 423,600 +0.08(+0.41%)
Dec 20, 2006 19.35 19.67 19.30 19.51 410,393 +0.19(+0.98%)
Dec 19, 2006 19.44 19.48 19.05 19.32 290,976 -0.20(-1.01%)
Dec 18, 2006 19.70 20.01 19.44 19.52 504,771 -0.13(-0.67%)
Dec 15, 2006 20.03 20.17 19.62 19.65 826,564 -0.37(-1.85%)
Dec 14, 2006 20.13 20.50 19.99 20.02 443,686 -0.15(-0.72%)
Dec 13, 2006 20.29 20.62 20.07 20.16 214,483 +0.05(+0.25%)
Dec 12, 2006 20.48 20.48 19.92 20.11 418,922 -0.41(-1.98%)
Dec 11, 2006 20.65 20.84 20.50 20.52 231,955 -0.13(-0.63%)
Dec 08, 2006 20.73 20.85 20.42 20.65 178,850 -0.17(-0.80%)
Dec 07, 2006 21.02 21.11 20.69 20.82 149,133 -0.20(-0.97%)
Dec 06, 2006 21.12 21.25 20.94 21.02 211,869 -0.13(-0.62%)
Dec 05, 2006 20.97 21.25 20.82 21.15 336,651 +0.32(+1.54%)
Dec 04, 2006 20.32 20.99 20.27 20.83 230,029 +0.51(+2.50%)
Dec 01, 2006 20.30 20.76 19.84 20.32 446,300 -0.36(-1.76%)
Nov 30, 2006 20.86 20.99 20.53 20.69 333,074 -0.19(-0.91%)
Nov 29, 2006 20.63 21.04 20.53 20.88 212,694 +0.43(+2.10%)
Nov 28, 2006 20.45 20.56 20.21 20.45 296,204 -0.01(-0.04%)
Nov 27, 2006 21.37 21.37 20.34 20.45 372,009 -1.00(-4.64%)
Nov 24, 2006 21.48 21.53 21.36 21.45 88,599 -0.14(-0.64%)
Nov 22, 2006 21.34 21.64 21.34 21.59 193,846 +0.25(+1.19%)
Nov 21, 2006 21.14 21.36 20.93 21.33 226,865 +0.19(+0.89%)
Nov 20, 2006 21.22 21.39 20.97 21.14 198,936 -0.08(-0.38%)
Nov 17, 2006 21.34 21.44 21.11 21.22 239,659 -0.12(-0.54%)
Nov 16, 2006 21.70 21.81 21.26 21.34 287,949 -0.21(-0.98%)
Nov 15, 2006 20.72 21.64 20.68 21.55 526,233 +0.84(+4.04%)
Nov 14, 2006 20.37 20.88 20.26 20.72 510,549 +0.34(+1.68%)
Nov 13, 2006 20.35 20.53 20.23 20.37 591,169 -0.07(-0.32%)
Nov 10, 2006 20.35 20.59 20.27 20.44 290,976 +0.06(+0.29%)
Nov 09, 2006 20.99 21.05 20.21 20.38 411,631 -0.51(-2.44%)
Nov 08, 2006 20.37 21.04 20.33 20.89 261,672 +0.32(+1.56%)
Nov 07, 2006 20.78 21.12 20.52 20.57 335,688 -0.21(-1.01%)
Nov 06, 2006 20.50 20.91 20.32 20.78 406,816 +0.57(+2.84%)
Nov 03, 2006 20.21 20.61 20.03 20.21 322,068 +0.18(+0.91%)
Nov 02, 2006 20.05 20.30 19.77 20.03 391,820 -0.21(-1.04%)
Nov 01, 2006 20.90 21.04 20.16 20.24 420,161 -0.65(-3.13%)
Oct 31, 2006 21.01 21.13 20.71 20.89 555,262 -0.20(-0.96%)
Oct 30, 2006 20.83 21.33 20.64 21.09 309,273 +0.16(+0.76%)
Oct 27, 2006 21.62 21.80 20.82 20.93 507,522 -0.86(-3.97%)
Oct 26, 2006 21.30 21.80 21.30 21.80 534,900 +0.68(+3.20%)
Oct 25, 2006 20.73 21.20 20.22 21.12 852,841 +0.40(+1.93%)
Oct 24, 2006 19.81 21.49 19.81 20.72 1,610,342 +2.13(+11.45%)
Oct 23, 2006 18.47 18.80 18.26 18.59 307,898 +0.03(+0.16%)
Oct 20, 2006 19.01 19.01 18.39 18.56 443,962 -0.45(-2.37%)
Oct 19, 2006 18.86 19.23 18.84 19.01 201,825 +0.10(+0.54%)
Oct 18, 2006 19.12 19.30 18.69 18.91 233,331 -0.11(-0.57%)
Oct 17, 2006 18.98 19.09 18.71 19.02 290,150 +0.00(+0.00%)
Oct 16, 2006 18.75 19.08 18.71 19.02 305,696 +0.23(+1.24%)
Oct 13, 2006 18.97 19.14 18.74 18.79 303,495 -0.18(-0.96%)
Oct 12, 2006 18.35 18.99 18.35 18.97 204,439 +0.69(+3.78%)
Oct 11, 2006 18.56 18.60 18.12 18.28 261,672 -0.28(-1.49%)
Oct 10, 2006 18.30 18.77 18.15 18.56 216,133 +0.23(+1.23%)
Oct 09, 2006 18.11 18.47 18.00 18.33 113,914 +0.13(+0.72%)
Oct 06, 2006 18.24 18.37 17.98 18.20 162,341 -0.17(-0.91%)
Oct 05, 2006 17.95 18.39 17.94 18.37 322,206 +0.34(+1.90%)
Oct 04, 2006 17.50 18.07 17.50 18.03 278,181 +0.50(+2.86%)
Oct 03, 2006 17.47 17.73 17.16 17.52 728,334 +0.05(+0.29%)
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.