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 29, 2008 20.44 20.91 19.91 20.09 512,797 -0.63(-3.05%)
Feb 28, 2008 21.15 21.47 20.56 20.72 693,376 -0.79(-3.68%)
Feb 27, 2008 21.26 21.52 20.90 21.52 468,588 -0.02(-0.10%)
Feb 26, 2008 21.33 21.89 21.24 21.54 524,670 -0.22(-1.00%)
Feb 25, 2008 21.56 21.81 21.02 21.75 586,064 +0.25(+1.15%)
Feb 22, 2008 21.31 21.65 20.70 21.51 445,475 +0.27(+1.27%)
Feb 21, 2008 21.62 21.94 20.90 21.24 617,309 -0.18(-0.85%)
Feb 20, 2008 20.32 21.51 20.13 21.42 577,883 +1.00(+4.88%)
Feb 19, 2008 20.35 20.74 20.16 20.42 413,578 +0.31(+1.52%)
Feb 18, 2008 20.78 21.06 19.79 20.12 0 +0.00(+0.00%)
Feb 15, 2008 20.78 21.06 19.79 20.12 414,726 -0.82(-3.92%)
Feb 14, 2008 21.83 21.90 20.69 20.94 538,155 -0.88(-4.03%)
Feb 13, 2008 20.48 21.93 20.48 21.82 493,765 +1.50(+7.41%)
Feb 12, 2008 20.87 21.04 20.08 20.32 566,818 -0.49(-2.34%)
Feb 11, 2008 20.50 20.91 20.37 20.80 590,923 +0.12(+0.60%)
Feb 08, 2008 21.15 21.39 20.50 20.68 396,773 -0.57(-2.67%)
Feb 07, 2008 20.52 21.46 20.47 21.25 612,081 +0.65(+3.18%)
Feb 06, 2008 20.82 21.31 20.48 20.59 388,999 +0.02(+0.11%)
Feb 05, 2008 21.25 21.64 20.46 20.57 467,900 -1.24(-5.67%)
Feb 04, 2008 22.05 22.05 21.19 21.81 377,812 -0.25(-1.15%)
Feb 01, 2008 21.91 22.30 21.12 22.06 668,763 +0.15(+0.66%)
Jan 31, 2008 20.66 22.26 20.65 21.91 587,303 +0.88(+4.18%)
Jan 30, 2008 20.59 21.95 20.45 21.04 469,276 +0.33(+1.61%)
Jan 29, 2008 21.44 21.65 20.69 20.70 582,640 -0.57(-2.67%)
Jan 28, 2008 20.27 21.30 20.13 21.27 448,639 +0.92(+4.50%)
Jan 25, 2008 20.74 21.47 20.09 20.35 768,644 -0.14(-0.67%)
Jan 24, 2008 20.25 20.90 20.11 20.49 936,527 +0.34(+1.70%)
Jan 23, 2008 18.13 20.85 17.44 20.15 1,496,575 +2.53(+14.36%)
Jan 22, 2008 16.40 18.77 16.21 17.62 995,250 +0.17(+1.00%)
Jan 21, 2008 16.29 17.49 16.03 17.44 0 +0.00(+0.00%)
Jan 18, 2008 16.29 17.49 16.03 17.44 1,009,304 +1.16(+7.14%)
Jan 17, 2008 18.34 18.34 16.26 16.28 903,470 -1.96(-10.72%)
Jan 16, 2008 18.54 18.93 17.98 18.24 454,142 -0.32(-1.72%)
Jan 15, 2008 18.38 18.61 18.17 18.56 375,998 -0.05(-0.27%)
Jan 14, 2008 18.40 18.96 17.97 18.61 450,565 +0.36(+1.99%)
Jan 11, 2008 18.56 18.92 18.10 18.24 362,791 -0.52(-2.75%)
Jan 10, 2008 18.54 19.07 18.18 18.76 397,564 -0.08(-0.42%)
Jan 09, 2008 18.55 18.98 18.10 18.84 411,643 +0.22(+1.17%)
Jan 08, 2008 19.64 19.89 18.54 18.62 431,029 -0.93(-4.76%)
Jan 07, 2008 19.33 19.95 19.09 19.55 473,816 +0.34(+1.78%)
Jan 04, 2008 19.89 20.11 19.14 19.21 416,708 -0.92(-4.55%)
Jan 03, 2008 20.17 20.72 20.13 20.13 403,789 +0.10(+0.51%)
Jan 02, 2008 21.04 21.23 19.99 20.03 602,668 -1.07(-5.07%)
Jan 01, 2008 21.34 21.49 20.85 21.09 0 +0.00(+0.00%)
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%)
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.