Applied Industrial Technologies (NY: AIT )

214.87 +1.40 (+0.66%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 21.44 22.19 21.10 21.73 435,309 +0.39(+1.84%)
Mar 28, 2008 21.90 22.07 21.23 21.33 430,631 -0.49(-2.26%)
Mar 27, 2008 22.04 22.23 21.62 21.83 450,580 -0.12(-0.56%)
Mar 26, 2008 22.09 22.18 21.62 21.95 538,495 -0.29(-1.31%)
Mar 25, 2008 22.07 22.30 21.75 22.24 435,894 +0.16(+0.72%)
Mar 24, 2008 21.47 22.20 21.36 22.08 839,194 +0.79(+3.69%)
Mar 21, 2008 20.82 21.85 20.52 21.30 1,522,043 +0.00(+0.00%)
Mar 20, 2008 20.82 21.85 20.52 21.30 1,522,043 +0.36(+1.70%)
Mar 19, 2008 21.44 21.85 20.72 20.94 621,732 -0.39(-1.81%)
Mar 18, 2008 20.43 21.54 20.00 21.33 1,087,846 +1.41(+7.08%)
Mar 17, 2008 18.75 20.38 18.54 19.92 741,577 +0.58(+3.01%)
Mar 14, 2008 20.19 20.19 18.89 19.33 622,656 -0.63(-3.17%)
Mar 13, 2008 18.88 20.30 18.58 19.97 486,489 +0.90(+4.73%)
Mar 12, 2008 19.50 19.89 18.98 19.07 526,938 -0.67(-3.39%)
Mar 11, 2008 18.96 20.02 18.66 19.73 1,344,482 +0.47(+2.45%)
Mar 10, 2008 20.34 20.34 19.16 19.26 529,277 -1.05(-5.19%)
Mar 07, 2008 19.89 20.53 19.73 20.32 438,748 +0.25(+1.23%)
Mar 06, 2008 19.93 20.41 19.84 20.07 524,049 -0.01(-0.07%)
Mar 05, 2008 20.34 20.50 19.82 20.08 336,525 -0.08(-0.40%)
Mar 04, 2008 20.40 20.58 19.69 20.16 586,511 -0.49(-2.39%)
Mar 03, 2008 19.89 20.87 19.68 20.66 506,301 +0.57(+2.82%)
Feb 29, 2008 20.44 20.91 19.91 20.09 512,814 -0.63(-3.05%)
Feb 28, 2008 21.15 21.47 20.56 20.72 693,399 -0.79(-3.68%)
Feb 27, 2008 21.26 21.52 20.90 21.51 468,604 -0.02(-0.10%)
Feb 26, 2008 21.33 21.89 21.24 21.54 524,688 -0.22(-1.00%)
Feb 25, 2008 21.56 21.81 21.02 21.75 586,083 +0.25(+1.15%)
Feb 22, 2008 21.31 21.65 20.70 21.51 445,490 +0.27(+1.27%)
Feb 21, 2008 21.62 21.94 20.90 21.24 617,330 -0.18(-0.85%)
Feb 20, 2008 20.32 21.51 20.13 21.42 577,903 +1.00(+4.88%)
Feb 19, 2008 20.35 20.74 20.16 20.42 413,591 +0.31(+1.52%)
Feb 18, 2008 20.78 21.06 19.78 20.12 0 +0.00(+0.00%)
Feb 15, 2008 20.78 21.06 19.78 20.12 414,740 -0.82(-3.92%)
Feb 14, 2008 21.83 21.90 20.69 20.94 538,173 -0.88(-4.03%)
Feb 13, 2008 20.48 21.93 20.48 21.82 493,781 +1.50(+7.41%)
Feb 12, 2008 20.87 21.04 20.08 20.32 566,837 -0.49(-2.34%)
Feb 11, 2008 20.50 20.91 20.37 20.80 590,943 +0.12(+0.60%)
Feb 08, 2008 21.15 21.39 20.50 20.68 396,786 -0.57(-2.67%)
Feb 07, 2008 20.52 21.46 20.47 21.25 612,102 +0.65(+3.18%)
Feb 06, 2008 20.82 21.31 20.48 20.59 389,012 +0.02(+0.11%)
Feb 05, 2008 21.25 21.64 20.46 20.57 467,916 -1.24(-5.67%)
Feb 04, 2008 22.05 22.05 21.19 21.81 377,824 -0.25(-1.15%)
Feb 01, 2008 21.91 22.30 21.12 22.06 668,785 +0.15(+0.66%)
Jan 31, 2008 20.66 22.26 20.65 21.91 587,323 +0.88(+4.18%)
Jan 30, 2008 20.59 21.95 20.45 21.03 469,292 +0.33(+1.61%)
Jan 29, 2008 21.44 21.65 20.69 20.70 582,659 -0.57(-2.67%)
Jan 28, 2008 20.26 21.30 20.13 21.27 448,654 +0.92(+4.50%)
Jan 25, 2008 20.74 21.47 20.09 20.35 768,670 -0.14(-0.67%)
Jan 24, 2008 20.25 20.90 20.10 20.49 936,558 +0.34(+1.70%)
Jan 23, 2008 18.13 20.85 17.44 20.15 1,496,626 +2.53(+14.36%)
Jan 22, 2008 16.40 18.77 16.21 17.62 995,284 +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 1,009,338 +1.16(+7.14%)
Jan 17, 2008 18.34 18.34 16.26 16.28 903,500 -1.96(-10.72%)
Jan 16, 2008 18.53 18.93 17.97 18.24 454,158 -0.32(-1.72%)
Jan 15, 2008 18.38 18.61 18.17 18.56 376,011 -0.05(-0.27%)
Jan 14, 2008 18.40 18.96 17.97 18.61 450,580 +0.36(+1.99%)
Jan 11, 2008 18.56 18.92 18.10 18.24 362,803 -0.52(-2.75%)
Jan 10, 2008 18.53 19.07 18.18 18.76 397,577 -0.08(-0.42%)
Jan 09, 2008 18.55 18.98 18.10 18.84 411,657 +0.22(+1.17%)
Jan 08, 2008 19.64 19.89 18.54 18.62 431,044 -0.93(-4.76%)
Jan 07, 2008 19.33 19.95 19.09 19.55 473,832 +0.34(+1.78%)
Jan 04, 2008 19.89 20.11 19.14 19.21 416,721 -0.92(-4.55%)
Jan 03, 2008 20.17 20.71 20.13 20.13 403,803 +0.10(+0.51%)
Jan 02, 2008 21.04 21.23 19.99 20.02 602,688 -1.07(-5.07%)
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.