Applied Industrial Technologies (NY: AIT )

214.87 +1.40 (+0.66%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 9.078 9.255 8.936 9.013 346,075 +0.05(+0.61%)
Apr 28, 2005 9.126 9.262 8.955 8.958 318,009 -0.25(-2.70%)
Apr 27, 2005 9.168 9.356 9.045 9.207 399,524 +0.04(+0.42%)
Apr 26, 2005 9.427 9.430 8.981 9.168 570,601 -0.34(-3.57%)
Apr 25, 2005 8.448 9.527 8.415 9.507 843,830 +1.19(+14.29%)
Apr 22, 2005 8.997 8.997 8.147 8.319 464,323 -0.68(-7.51%)
Apr 21, 2005 8.561 9.055 8.383 8.994 516,533 +1.00(+12.48%)
Apr 20, 2005 8.367 8.390 7.996 7.996 256,719 -0.36(-4.29%)
Apr 19, 2005 8.270 8.448 8.260 8.354 345,662 +0.08(+0.98%)
Apr 18, 2005 8.060 8.331 7.996 8.273 366,918 +0.34(+4.32%)
Apr 15, 2005 8.215 8.215 7.818 7.931 387,555 -0.28(-3.46%)
Apr 14, 2005 8.496 8.532 8.215 8.215 344,218 -0.29(-3.42%)
Apr 13, 2005 8.787 8.803 8.493 8.506 145,900 -0.27(-3.06%)
Apr 12, 2005 8.577 8.823 8.464 8.774 296,547 +0.16(+1.84%)
Apr 11, 2005 8.745 8.781 8.616 8.616 223,287 -0.13(-1.48%)
Apr 08, 2005 8.997 9.007 8.739 8.745 176,442 -0.29(-3.22%)
Apr 07, 2005 8.916 9.123 8.829 9.036 198,317 +0.15(+1.71%)
Apr 06, 2005 9.029 9.191 8.884 8.884 204,508 -0.11(-1.26%)
Apr 05, 2005 8.852 9.029 8.852 8.997 221,637 +0.18(+2.01%)
Apr 04, 2005 8.739 8.894 8.596 8.819 220,398 +0.04(+0.44%)
Apr 01, 2005 8.819 8.835 8.609 8.781 217,303 -0.01(-0.07%)
Mar 31, 2005 8.832 8.864 8.703 8.787 245,988 -0.05(-0.51%)
Mar 30, 2005 8.561 8.835 8.561 8.832 336,789 +0.30(+3.48%)
Mar 29, 2005 8.932 8.932 8.519 8.535 443,686 -0.40(-4.45%)
Mar 28, 2005 9.126 9.126 8.929 8.932 134,756 -0.19(-2.12%)
Mar 24, 2005 8.949 9.223 8.916 9.126 311,612 +0.22(+2.50%)
Mar 23, 2005 9.062 9.062 8.813 8.903 305,834 -0.24(-2.62%)
Mar 22, 2005 9.078 9.278 9.068 9.142 274,879 +0.10(+1.07%)
Mar 21, 2005 9.110 9.110 8.981 9.045 276,530 -0.09(-0.96%)
Mar 18, 2005 9.188 9.210 9.020 9.133 408,398 -0.05(-0.56%)
Mar 17, 2005 9.158 9.217 9.097 9.184 109,786 +0.04(+0.46%)
Mar 16, 2005 9.272 9.320 9.100 9.142 159,520 -0.17(-1.80%)
Mar 15, 2005 9.401 9.504 9.236 9.310 251,972 -0.03(-0.28%)
Mar 14, 2005 9.356 9.385 9.207 9.336 226,177 -0.02(-0.21%)
Mar 11, 2005 9.126 9.359 9.126 9.356 158,901 +0.24(+2.62%)
Mar 10, 2005 9.446 9.456 9.110 9.116 145,075 -0.39(-4.14%)
Mar 09, 2005 9.514 9.604 9.417 9.511 196,460 -0.05(-0.47%)
Mar 08, 2005 9.449 9.601 9.320 9.556 308,929 +0.11(+1.13%)
Mar 07, 2005 9.498 9.546 9.427 9.449 270,752 -0.11(-1.18%)
Mar 04, 2005 9.401 9.643 9.394 9.562 204,715 +0.18(+1.93%)
Mar 03, 2005 9.255 9.430 9.223 9.381 256,512 +0.13(+1.43%)
Mar 02, 2005 9.126 9.401 9.126 9.249 201,825 -0.15(-1.61%)
Mar 01, 2005 9.126 9.452 9.126 9.401 280,244 +0.25(+2.75%)
Feb 28, 2005 9.246 9.372 9.110 9.149 359,902 -0.11(-1.19%)
Feb 25, 2005 9.029 9.288 8.916 9.259 360,521 +0.19(+2.14%)
Feb 24, 2005 8.900 9.065 8.596 9.065 318,216 +0.18(+2.04%)
Feb 23, 2005 8.900 9.094 8.739 8.884 359,902 +0.03(+0.29%)
Feb 22, 2005 9.375 9.385 8.735 8.858 336,789 -0.52(-5.51%)
Feb 18, 2005 9.456 9.465 9.304 9.375 204,715 -0.08(-0.82%)
Feb 17, 2005 9.598 9.604 9.414 9.452 333,074 -0.15(-1.51%)
Feb 16, 2005 9.404 9.698 9.368 9.598 335,551 +0.19(+2.06%)
Feb 15, 2005 9.404 9.485 9.336 9.404 254,449 -0.00(-0.03%)
Feb 14, 2005 9.272 9.433 9.268 9.407 263,942 +0.02(+0.24%)
Feb 11, 2005 9.068 9.456 8.978 9.385 318,835 +0.20(+2.15%)
Feb 10, 2005 9.126 9.246 8.981 9.188 271,577 +0.11(+1.17%)
Feb 09, 2005 9.475 9.478 9.078 9.081 233,606 -0.39(-4.13%)
Feb 08, 2005 9.482 9.611 9.465 9.472 257,131 -0.01(-0.10%)
Feb 07, 2005 9.469 9.549 9.378 9.482 231,955 +0.01(+0.14%)
Feb 04, 2005 9.191 9.498 9.165 9.469 277,974 +0.23(+2.45%)
Feb 03, 2005 9.223 9.317 9.042 9.242 217,509 +0.07(+0.74%)
Feb 02, 2005 9.062 9.301 9.013 9.175 347,107 +0.07(+0.78%)
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.