Applied Industrial Technologies (NY: AIT )

197.55 -0.33 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 21.26 21.75 20.71 20.90 493,024 -0.66(-3.05%)
Feb 28, 2008 22.00 22.33 21.39 21.55 666,640 -0.82(-3.68%)
Feb 27, 2008 22.11 22.39 21.74 22.38 450,520 -0.02(-0.10%)
Feb 26, 2008 22.18 22.76 22.09 22.40 504,440 -0.23(-1.00%)
Feb 25, 2008 22.42 22.68 21.86 22.63 563,466 +0.26(+1.15%)
Feb 22, 2008 22.17 22.51 21.53 22.37 428,298 +0.28(+1.27%)
Feb 21, 2008 22.48 22.82 21.74 22.09 593,507 -0.19(-0.85%)
Feb 20, 2008 21.14 22.37 20.94 22.28 555,601 +1.04(+4.88%)
Feb 19, 2008 21.17 21.58 20.96 21.24 397,631 +0.32(+1.52%)
Feb 18, 2008 21.61 21.91 20.58 20.93 0 +0.00(+0.00%)
Feb 15, 2008 21.61 21.91 20.58 20.93 398,735 -0.85(-3.92%)
Feb 14, 2008 22.70 22.78 21.52 21.78 517,405 -0.91(-4.03%)
Feb 13, 2008 21.30 22.81 21.30 22.70 474,726 +1.56(+7.41%)
Feb 12, 2008 21.71 21.89 20.88 21.13 544,963 -0.51(-2.34%)
Feb 11, 2008 21.32 21.75 21.18 21.64 568,138 +0.13(+0.60%)
Feb 08, 2008 22.00 22.25 21.32 21.51 381,474 -0.59(-2.67%)
Feb 07, 2008 21.34 22.33 21.29 22.10 588,480 +0.68(+3.18%)
Feb 06, 2008 21.65 22.17 21.30 21.42 374,000 +0.02(+0.11%)
Feb 05, 2008 22.10 22.51 21.28 21.40 449,859 -1.29(-5.67%)
Feb 04, 2008 22.93 22.93 22.04 22.68 363,244 -0.26(-1.15%)
Feb 01, 2008 22.79 23.19 21.97 22.95 642,977 +0.15(+0.66%)
Jan 31, 2008 21.49 23.15 21.48 22.79 564,658 +0.91(+4.18%)
Jan 30, 2008 21.42 22.83 21.27 21.88 451,181 +0.35(+1.62%)
Jan 29, 2008 22.30 22.51 21.52 21.53 560,174 -0.59(-2.67%)
Jan 28, 2008 21.08 22.16 20.93 22.12 431,340 +0.95(+4.50%)
Jan 25, 2008 21.58 22.33 20.90 21.17 739,006 -0.14(-0.67%)
Jan 24, 2008 21.06 21.74 20.91 21.31 900,416 +0.36(+1.70%)
Jan 23, 2008 18.86 21.68 18.14 20.96 1,438,870 +2.63(+14.36%)
Jan 22, 2008 17.06 19.52 16.86 18.33 956,875 +0.18(+1.00%)
Jan 21, 2008 16.94 18.19 16.67 18.14 0 +0.00(+0.00%)
Jan 18, 2008 16.94 18.19 16.67 18.14 970,387 +1.21(+7.14%)
Jan 17, 2008 19.07 19.07 16.91 16.93 868,634 -2.03(-10.72%)
Jan 16, 2008 19.28 19.69 18.70 18.97 436,631 -0.33(-1.72%)
Jan 15, 2008 19.12 19.36 18.90 19.30 361,500 -0.05(-0.27%)
Jan 14, 2008 19.14 19.72 18.69 19.35 433,192 +0.38(+1.99%)
Jan 11, 2008 19.30 19.68 18.82 18.98 348,802 -0.54(-2.75%)
Jan 10, 2008 19.28 19.84 18.91 19.51 382,234 -0.08(-0.42%)
Jan 09, 2008 19.29 19.74 18.82 19.60 395,771 +0.23(+1.17%)
Jan 08, 2008 20.43 20.68 19.29 19.37 414,410 -0.97(-4.76%)
Jan 07, 2008 20.11 20.75 19.85 20.34 455,546 +0.36(+1.78%)
Jan 04, 2008 20.69 20.92 19.91 19.98 400,640 -0.95(-4.55%)
Jan 03, 2008 20.98 21.55 20.93 20.93 388,220 +0.11(+0.51%)
Jan 02, 2008 21.89 22.08 20.79 20.83 579,430 -1.11(-5.07%)
Jan 01, 2008 22.20 22.36 21.68 21.94 0 +0.00(+0.00%)
Dec 31, 2007 22.20 22.36 21.68 21.94 308,459 -0.23(-1.02%)
Dec 28, 2007 22.08 23.01 22.08 22.17 341,924 +0.11(+0.48%)
Dec 27, 2007 23.60 23.63 22.06 22.06 384,894 -1.57(-6.65%)
Dec 26, 2007 23.39 24.03 23.39 23.63 358,061 +0.11(+0.48%)
Dec 24, 2007 23.63 23.81 23.45 23.52 176,848 +0.01(+0.03%)
Dec 21, 2007 23.45 23.73 23.03 23.51 797,839 +0.45(+1.93%)
Dec 20, 2007 23.07 23.29 22.64 23.07 428,298 +0.00(+0.00%)
Dec 19, 2007 22.50 23.14 22.20 23.07 351,712 +0.61(+2.73%)
Dec 18, 2007 21.86 22.46 21.46 22.45 309,914 +0.90(+4.17%)
Dec 17, 2007 21.71 22.02 21.51 21.55 503,429 -0.45(-2.06%)
Dec 14, 2007 22.45 22.68 21.98 22.01 325,919 -0.71(-3.13%)
Dec 13, 2007 21.81 22.80 21.69 22.72 279,571 +0.67(+3.05%)
Dec 12, 2007 22.40 22.68 21.58 22.05 387,558 +0.29(+1.36%)
Dec 11, 2007 23.00 23.02 21.60 21.75 455,440 -1.18(-5.14%)
Dec 10, 2007 23.10 23.10 22.60 22.93 259,254 -0.17(-0.72%)
Dec 07, 2007 23.72 23.72 22.95 23.10 311,501 -0.60(-2.52%)
Dec 06, 2007 22.54 23.72 22.54 23.69 322,348 +1.17(+5.20%)
Dec 05, 2007 22.64 22.85 22.26 22.52 350,522 +0.27(+1.22%)
Dec 04, 2007 21.67 22.57 21.55 22.25 377,640 +0.33(+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.