Applied Industrial Technologies (NY: AIT )

214.87 +1.40 (+0.66%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 14.02 14.21 13.84 13.87 527,079 -0.18(-1.25%)
Dec 30, 2008 13.63 14.07 13.51 14.04 229,263 +0.54(+3.96%)
Dec 29, 2008 14.02 14.10 13.34 13.51 297,688 -0.59(-4.16%)
Dec 26, 2008 13.74 14.11 13.74 14.10 0 +0.48(+3.50%)
Dec 24, 2008 13.26 13.74 13.25 13.62 125,760 +0.42(+3.16%)
Dec 23, 2008 13.73 13.91 12.91 13.20 445,874 -0.52(-3.79%)
Dec 22, 2008 13.77 13.88 13.24 13.72 557,060 -0.01(-0.05%)
Dec 19, 2008 13.54 13.93 13.53 13.73 830,990 +0.43(+3.20%)
Dec 18, 2008 13.97 13.97 12.88 13.30 590,880 -0.70(-4.97%)
Dec 17, 2008 13.77 14.15 13.43 14.00 650,182 -0.22(-1.55%)
Dec 16, 2008 13.27 14.26 13.23 14.22 418,310 +1.19(+9.17%)
Dec 15, 2008 13.40 13.60 12.73 13.03 299,593 -0.34(-2.52%)
Dec 12, 2008 12.43 13.41 12.12 13.36 0 +0.62(+4.89%)
Dec 11, 2008 13.42 13.77 12.57 12.74 392,416 -0.82(-6.05%)
Dec 10, 2008 13.37 13.77 13.20 13.56 480,042 +0.26(+1.93%)
Dec 09, 2008 13.67 14.47 13.12 13.30 450,701 -0.59(-4.22%)
Dec 08, 2008 13.17 14.43 13.09 13.89 541,348 +1.12(+8.78%)
Dec 05, 2008 12.38 12.98 11.96 12.77 0 +0.15(+1.22%)
Dec 04, 2008 12.88 13.39 12.15 12.62 414,352 -0.45(-3.42%)
Dec 03, 2008 12.62 13.39 12.15 13.06 475,247 +0.45(+3.60%)
Dec 02, 2008 12.24 12.69 11.99 12.61 466,145 +0.54(+4.50%)
Dec 01, 2008 13.51 13.88 11.98 12.07 427,400 -1.91(-13.64%)
Nov 28, 2008 13.55 13.97 13.32 13.97 169,333 +0.37(+2.69%)
Nov 26, 2008 12.25 13.61 11.96 13.61 353,119 +1.18(+9.50%)
Nov 25, 2008 12.36 12.54 11.91 12.43 347,073 +0.19(+1.56%)
Nov 24, 2008 11.81 12.39 11.21 12.23 535,866 +0.64(+5.50%)
Nov 21, 2008 11.11 11.66 10.35 11.60 520,696 +0.70(+6.39%)
Nov 20, 2008 10.71 11.74 10.60 10.90 725,843 +0.09(+0.81%)
Nov 19, 2008 11.86 11.99 10.80 10.81 472,679 -1.06(-8.89%)
Nov 18, 2008 12.32 12.43 11.15 11.87 651,007 -0.39(-3.17%)
Nov 17, 2008 11.94 12.73 11.78 12.26 459,025 +0.23(+1.89%)
Nov 14, 2008 13.04 13.28 12.03 12.03 0 -1.34(-10.03%)
Nov 13, 2008 12.62 13.39 11.74 13.37 662,053 +0.75(+5.92%)
Nov 12, 2008 12.79 13.14 12.62 12.62 556,382 -0.27(-2.10%)
Nov 11, 2008 12.92 13.50 12.80 12.89 419,430 -0.20(-1.50%)
Nov 10, 2008 14.07 14.09 12.94 13.09 243,282 -0.57(-4.20%)
Nov 07, 2008 13.41 13.88 13.23 13.66 0 +0.42(+3.18%)
Nov 06, 2008 13.61 13.82 13.24 13.24 357,048 -0.48(-3.50%)
Nov 05, 2008 14.16 14.35 13.65 13.72 333,923 -0.62(-4.31%)
Nov 04, 2008 14.57 14.60 13.90 14.34 417,030 -0.15(-1.05%)
Nov 03, 2008 14.65 14.76 14.21 14.49 622,610 -0.18(-1.24%)
Oct 31, 2008 14.22 15.26 13.98 14.67 776,941 +0.36(+2.49%)
Oct 30, 2008 13.87 14.54 13.87 14.32 413,102 +0.57(+4.18%)
Oct 29, 2008 14.36 14.67 13.49 13.74 562,770 -0.26(-1.87%)
Oct 28, 2008 12.96 14.05 12.75 14.01 892,711 +1.10(+8.50%)
Oct 27, 2008 13.65 14.44 12.91 12.91 799,283 -0.82(-5.98%)
Oct 24, 2008 13.62 14.58 13.52 13.73 927,185 -0.89(-6.11%)
Oct 23, 2008 14.72 15.16 13.74 14.62 770,134 +0.01(+0.05%)
Oct 22, 2008 14.85 14.96 14.35 14.62 910,550 -0.64(-4.19%)
Oct 21, 2008 15.95 16.22 15.15 15.26 823,824 -0.96(-5.92%)
Oct 20, 2008 15.48 16.33 15.43 16.22 520,900 +0.47(+3.00%)
Oct 17, 2008 15.69 17.06 15.17 15.74 0 -0.58(-3.56%)
Oct 16, 2008 15.91 16.41 14.83 16.32 958,423 +0.54(+3.41%)
Oct 15, 2008 17.32 17.32 15.79 15.79 745,632 -1.60(-9.20%)
Oct 14, 2008 18.61 19.04 16.70 17.39 450,047 -1.08(-5.83%)
Oct 13, 2008 18.72 18.72 17.40 18.46 762,652 +0.72(+4.06%)
Oct 10, 2008 15.17 18.11 14.57 17.74 0 +1.73(+10.80%)
Oct 09, 2008 17.06 17.30 16.01 16.01 954,536 -0.89(-5.25%)
Oct 08, 2008 16.61 17.89 16.43 16.90 636,910 +0.05(+0.30%)
Oct 07, 2008 18.33 18.52 16.82 16.85 619,161 -1.47(-8.02%)
Oct 06, 2008 17.35 18.53 16.72 18.32 706,871 +0.70(+3.96%)
Oct 03, 2008 17.88 18.93 17.50 17.62 0 -0.02(-0.12%)
Oct 02, 2008 18.53 18.60 17.08 17.64 572,428 -1.00(-5.34%)
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.