Applied Industrial Technologies (NY: AIT )

103.31 USD +1.46 (+1.43%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 22.41 22.07 22.07 22.07 152,800 -0.35(-1.56%)
Dec 30, 2009 22.62 22.85 22.24 22.42 178,773 -0.34(-1.49%)
Dec 29, 2009 22.59 22.91 22.39 22.76 160,365 +0.29(+1.29%)
Dec 28, 2009 22.37 22.49 22.09 22.47 78,816 +0.21(+0.94%)
Dec 24, 2009 22.23 22.33 22.08 22.26 28,323 +0.17(+0.77%)
Dec 23, 2009 22.10 22.16 21.84 22.09 115,033 +0.04(+0.18%)
Dec 22, 2009 22.06 22.11 21.92 22.05 103,484 -0.04(-0.18%)
Dec 21, 2009 21.97 22.20 21.79 22.09 178,900 +0.17(+0.78%)
Dec 18, 2009 22.14 22.20 21.61 21.92 345,892 -0.04(-0.18%)
Dec 17, 2009 21.74 22.04 21.59 21.96 307,956 +0.17(+0.78%)
Dec 16, 2009 21.48 21.89 21.39 21.79 207,231 +0.48(+2.25%)
Dec 15, 2009 21.38 21.60 21.15 21.31 170,024 -0.06(-0.28%)
Dec 14, 2009 21.12 21.44 21.08 21.37 136,580 +0.32(+1.52%)
Dec 11, 2009 20.87 21.15 20.80 21.05 71,159 +0.23(+1.10%)
Dec 10, 2009 21.01 21.21 20.72 20.82 85,475 -0.16(-0.76%)
Dec 09, 2009 20.96 21.05 20.60 20.98 74,204 -0.01(-0.05%)
Dec 08, 2009 21.16 21.25 20.70 20.99 106,324 -0.35(-1.64%)
Dec 07, 2009 21.44 21.56 21.19 21.34 50,528 -0.11(-0.51%)
Dec 04, 2009 21.23 21.83 21.12 21.45 119,910 +0.65(+3.13%)
Dec 03, 2009 21.20 21.36 20.77 20.80 80,408 -0.26(-1.23%)
Dec 02, 2009 20.87 21.19 20.76 21.06 148,684 +0.18(+0.86%)
Dec 01, 2009 21.00 21.10 20.82 20.88 152,840 +0.13(+0.63%)
Nov 30, 2009 20.81 20.87 20.31 20.75 528,353 -0.13(-0.62%)
Nov 27, 2009 21.05 21.19 20.87 20.88 122,215 -0.86(-3.96%)
Nov 25, 2009 21.77 22.00 21.71 21.74 89,408 -0.15(-0.69%)
Nov 24, 2009 21.99 22.06 21.60 21.89 109,754 -0.11(-0.50%)
Nov 23, 2009 22.04 22.25 21.86 22.00 389,735 +0.31(+1.43%)
Nov 20, 2009 21.61 21.73 21.42 21.69 173,760 +0.04(+0.18%)
Nov 19, 2009 21.79 21.87 21.50 21.65 420,340 -0.25(-1.14%)
Nov 18, 2009 21.91 22.08 21.77 21.90 437,968 -0.01(-0.05%)
Nov 17, 2009 21.79 22.05 21.63 21.91 154,055 +0.08(+0.37%)
Nov 16, 2009 21.29 22.00 21.29 21.83 124,265 +0.65(+3.07%)
Nov 13, 2009 20.88 21.33 20.71 21.18 223,711 +0.53(+2.57%)
Nov 12, 2009 20.86 20.99 20.61 20.65 160,728 -0.32(-1.53%)
Nov 11, 2009 20.96 21.11 20.71 20.97 153,892 +0.15(+0.72%)
Nov 10, 2009 20.78 20.96 20.55 20.82 119,668 -0.10(-0.48%)
Nov 09, 2009 20.74 20.93 20.23 20.92 272,890 +0.30(+1.45%)
Nov 06, 2009 20.53 20.89 20.39 20.62 96,437 -0.08(-0.39%)
Nov 05, 2009 20.33 20.77 20.25 20.70 163,683 +0.60(+2.99%)
Nov 04, 2009 20.41 20.61 19.99 20.10 305,783 -0.30(-1.47%)
Nov 03, 2009 20.25 20.48 20.05 20.40 249,859 +0.09(+0.44%)
Nov 02, 2009 20.30 20.62 19.95 20.31 289,747 +0.08(+0.40%)
Oct 30, 2009 20.30 20.48 20.07 20.23 359,814 -0.16(-0.78%)
Oct 29, 2009 20.55 20.68 20.26 20.39 165,664 +0.09(+0.44%)
Oct 28, 2009 20.45 20.45 19.93 20.30 376,043 -0.12(-0.59%)
Oct 27, 2009 20.68 20.70 20.16 20.42 172,564 -0.18(-0.87%)
Oct 26, 2009 20.74 21.23 20.47 20.60 208,169 -0.02(-0.10%)
Oct 23, 2009 20.32 20.66 20.21 20.62 361,968 -0.26(-1.25%)
Oct 22, 2009 20.97 21.09 20.45 20.88 251,208 -0.17(-0.81%)
Oct 21, 2009 20.48 21.60 20.48 21.05 411,324 +0.48(+2.33%)
Oct 20, 2009 20.65 21.15 20.47 20.57 616,450 +0.21(+1.03%)
Oct 19, 2009 20.05 20.43 19.93 20.36 193,601 +0.44(+2.21%)
Oct 16, 2009 19.80 20.09 19.74 19.92 161,335 -0.01(-0.05%)
Oct 15, 2009 19.70 19.94 19.69 19.93 149,678 +0.15(+0.76%)
Oct 14, 2009 19.76 19.80 19.49 19.78 248,060 +0.20(+1.02%)
Oct 13, 2009 19.63 19.64 19.27 19.58 96,719 -0.02(-0.10%)
Oct 12, 2009 19.53 19.71 19.37 19.60 302,508 +0.19(+0.98%)
Oct 09, 2009 19.59 19.65 19.37 19.41 206,411 -0.23(-1.17%)
Oct 08, 2009 19.18 19.90 19.10 19.64 307,885 +0.67(+3.53%)
Oct 07, 2009 18.91 19.12 18.80 18.97 198,444 -0.03(-0.16%)
Oct 06, 2009 19.19 19.39 18.92 19.00 552,251 -0.17(-0.89%)
Oct 05, 2009 19.68 19.85 19.16 19.17 454,316 -0.51(-2.59%)
Oct 02, 2009 20.00 20.14 19.65 19.68 220,264 -0.59(-2.91%)
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.