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 (%)
Feb 28, 2005 9.245 9.371 9.110 9.148 359,914 -0.11(-1.19%)
Feb 25, 2005 9.029 9.287 8.916 9.258 360,533 +0.19(+2.14%)
Feb 24, 2005 8.900 9.065 8.596 9.065 318,227 +0.18(+2.04%)
Feb 23, 2005 8.900 9.094 8.738 8.884 359,914 +0.03(+0.29%)
Feb 22, 2005 9.375 9.384 8.735 8.858 336,800 -0.52(-5.51%)
Feb 18, 2005 9.455 9.465 9.304 9.375 204,721 -0.08(-0.82%)
Feb 17, 2005 9.598 9.604 9.413 9.452 333,085 -0.15(-1.51%)
Feb 16, 2005 9.404 9.698 9.368 9.598 335,562 +0.19(+2.06%)
Feb 15, 2005 9.404 9.484 9.336 9.404 254,457 -0.00(-0.03%)
Feb 14, 2005 9.271 9.433 9.268 9.407 263,950 +0.02(+0.24%)
Feb 11, 2005 9.068 9.455 8.977 9.384 318,846 +0.20(+2.15%)
Feb 10, 2005 9.126 9.245 8.980 9.187 271,586 +0.11(+1.17%)
Feb 09, 2005 9.475 9.478 9.077 9.081 233,614 -0.39(-4.13%)
Feb 08, 2005 9.481 9.610 9.465 9.472 257,140 -0.01(-0.10%)
Feb 07, 2005 9.468 9.549 9.378 9.481 231,963 +0.01(+0.14%)
Feb 04, 2005 9.191 9.497 9.165 9.468 277,984 +0.23(+2.45%)
Feb 03, 2005 9.223 9.316 9.042 9.242 217,517 +0.07(+0.74%)
Feb 02, 2005 9.061 9.300 9.013 9.174 347,119 +0.07(+0.78%)
Feb 01, 2005 9.239 9.365 9.065 9.103 456,290 -0.25(-2.63%)
Jan 31, 2005 8.997 9.394 8.997 9.349 418,730 +0.38(+4.29%)
Jan 28, 2005 9.061 9.168 8.800 8.964 367,137 -0.07(-0.75%)
Jan 27, 2005 9.045 9.142 8.919 9.032 323,179 -0.08(-0.85%)
Jan 26, 2005 9.013 9.110 8.932 9.110 364,660 +0.11(+1.22%)
Jan 25, 2005 8.884 9.252 8.884 9.000 375,185 +0.17(+1.90%)
Jan 24, 2005 9.129 9.158 8.809 8.832 310,591 -0.28(-3.08%)
Jan 21, 2005 9.129 9.242 9.077 9.113 365,486 -0.02(-0.18%)
Jan 20, 2005 9.271 9.271 9.013 9.129 486,833 -0.14(-1.53%)
Jan 19, 2005 9.336 9.520 9.223 9.271 695,889 -0.07(-0.73%)
Jan 18, 2005 8.861 9.688 8.783 9.339 1,453,484 +0.52(+5.90%)
Jan 14, 2005 8.082 8.819 8.060 8.819 1,965,495 +1.33(+17.77%)
Jan 13, 2005 7.585 7.721 7.359 7.488 728,289 -0.07(-0.94%)
Jan 12, 2005 7.624 7.659 7.381 7.559 466,196 -0.06(-0.85%)
Jan 11, 2005 7.850 7.950 7.608 7.624 434,414 -0.26(-3.24%)
Jan 10, 2005 7.495 7.995 7.485 7.879 611,070 +0.16(+2.09%)
Jan 07, 2005 8.028 8.031 7.717 7.717 465,989 -0.26(-3.28%)
Jan 06, 2005 8.060 8.189 7.931 7.979 315,337 +0.05(+0.69%)
Jan 05, 2005 8.218 8.218 7.924 7.924 359,707 -0.29(-3.50%)
Jan 04, 2005 8.399 8.431 8.144 8.212 370,645 -0.17(-2.00%)
Jan 03, 2005 8.829 8.829 8.260 8.380 891,324 -0.47(-5.33%)
Dec 31, 2004 8.877 8.893 8.767 8.851 335,768 -0.01(-0.07%)
Dec 30, 2004 8.884 8.916 8.722 8.858 534,712 -0.05(-0.58%)
Dec 29, 2004 9.598 9.598 8.793 8.909 980,890 -0.68(-7.14%)
Dec 28, 2004 9.436 9.652 9.103 9.594 1,047,961 +0.16(+1.68%)
Dec 27, 2004 9.724 9.756 9.436 9.436 281,079 -0.28(-2.89%)
Dec 23, 2004 9.646 9.782 9.413 9.717 257,553 +0.07(+0.77%)
Dec 22, 2004 9.946 9.946 9.413 9.643 533,886 -0.30(-3.05%)
Dec 21, 2004 9.756 10.34 9.756 9.946 573,923 +0.24(+2.43%)
Dec 20, 2004 9.517 9.756 9.439 9.711 259,204 +3.36(+53.02%)
Dec 17, 2004 6.446 6.446 6.276 6.346 343,610 -0.12(-1.82%)
Dec 16, 2004 6.396 6.464 6.322 6.464 609,212 +0.05(+0.81%)
Dec 15, 2004 6.225 6.434 6.217 6.412 222,882 +0.19(+3.00%)
Dec 14, 2004 6.260 6.260 6.166 6.225 353,516 -0.05(-0.82%)
Dec 13, 2004 6.217 6.284 6.123 6.277 240,527 +0.05(+0.85%)
Dec 10, 2004 6.224 6.243 6.126 6.224 159,423 -0.02(-0.25%)
Dec 09, 2004 6.221 6.281 6.088 6.240 235,265 +0.02(+0.32%)
Dec 08, 2004 6.145 6.243 6.145 6.220 386,639 +0.09(+1.45%)
Dec 07, 2004 6.174 6.363 6.123 6.131 383,853 -0.04(-0.60%)
Dec 06, 2004 6.245 6.247 6.118 6.168 316,679 -0.08(-1.24%)
Dec 03, 2004 6.281 6.379 6.245 6.245 299,343 -0.04(-0.57%)
Dec 02, 2004 6.385 6.468 6.264 6.281 448,241 -0.10(-1.60%)
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.