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 (%)
Apr 28, 2006 14.05 14.37 13.91 13.96 331,331 -0.23(-1.61%)
Apr 27, 2006 14.38 14.53 13.88 14.19 534,098 -0.26(-1.79%)
Apr 26, 2006 15.15 15.15 14.37 14.45 709,089 -0.78(-5.14%)
Apr 25, 2006 15.46 15.96 15.19 15.23 922,570 +0.36(+2.44%)
Apr 24, 2006 15.27 15.27 14.79 14.87 366,448 -0.48(-3.15%)
Apr 21, 2006 15.49 15.55 15.13 15.35 363,869 +0.18(+1.17%)
Apr 20, 2006 15.66 15.66 14.99 15.17 286,294 -0.45(-2.86%)
Apr 19, 2006 15.26 15.62 15.22 15.62 349,386 +0.43(+2.81%)
Apr 18, 2006 14.14 15.19 14.27 15.19 398,986 +1.06(+7.49%)
Apr 17, 2006 14.25 14.45 14.04 14.14 206,933 -0.06(-0.45%)
Apr 13, 2006 14.11 14.35 13.94 14.20 192,846 +0.09(+0.67%)
Apr 12, 2006 13.89 14.14 13.89 14.11 148,206 +0.16(+1.16%)
Apr 11, 2006 14.28 14.36 13.86 13.94 292,841 -0.25(-1.78%)
Apr 10, 2006 14.45 14.52 14.13 14.20 402,558 -0.34(-2.33%)
Apr 07, 2006 14.75 14.89 14.33 14.54 321,411 -0.14(-0.96%)
Apr 06, 2006 15.15 15.20 14.51 14.68 366,647 -0.48(-3.15%)
Apr 05, 2006 14.94 15.26 14.81 15.15 261,890 +0.16(+1.05%)
Apr 04, 2006 15.04 15.15 14.92 15.00 414,263 -0.00(-0.02%)
Apr 03, 2006 14.96 15.42 14.96 15.00 357,123 +0.01(+0.09%)
Mar 31, 2006 15.57 15.70 14.91 14.99 447,198 -0.60(-3.84%)
Mar 30, 2006 15.42 15.59 15.19 15.58 404,938 +0.24(+1.58%)
Mar 29, 2006 14.73 15.37 14.65 15.34 269,628 +0.57(+3.87%)
Mar 28, 2006 14.95 15.07 14.69 14.77 202,767 -0.27(-1.77%)
Mar 27, 2006 15.05 15.10 14.85 15.04 161,102 -0.01(-0.09%)
Mar 24, 2006 14.99 15.12 14.86 15.05 169,435 +0.01(+0.09%)
Mar 23, 2006 15.00 15.10 14.76 15.04 209,909 +0.04(+0.25%)
Mar 22, 2006 14.53 15.08 14.49 15.00 273,596 +0.47(+3.21%)
Mar 21, 2006 14.94 15.04 14.49 14.53 366,052 -0.36(-2.41%)
Mar 20, 2006 14.79 14.92 14.62 14.89 378,948 +0.10(+0.68%)
Mar 17, 2006 14.43 14.93 14.29 14.79 833,487 +0.44(+3.04%)
Mar 16, 2006 14.23 14.42 14.15 14.35 241,852 +0.12(+0.87%)
Mar 15, 2006 13.95 14.24 13.88 14.23 296,412 +0.25(+1.78%)
Mar 14, 2006 13.74 14.10 13.56 13.98 261,097 +0.24(+1.74%)
Mar 13, 2006 13.78 14.11 13.74 13.74 230,146 +0.00(+0.00%)
Mar 10, 2006 13.39 13.79 13.24 13.74 378,154 +0.32(+2.40%)
Mar 09, 2006 13.58 13.88 13.36 13.42 371,012 -0.07(-0.55%)
Mar 08, 2006 13.68 13.86 13.19 13.49 560,089 -0.15(-1.08%)
Mar 07, 2006 14.31 14.31 13.47 13.64 427,159 -0.74(-5.16%)
Mar 06, 2006 14.35 14.75 14.16 14.38 191,458 -0.29(-1.95%)
Mar 03, 2006 14.96 14.96 14.37 14.67 350,775 -0.28(-1.89%)
Mar 02, 2006 14.86 15.04 14.71 14.95 286,889 +0.08(+0.56%)
Mar 01, 2006 14.45 14.87 14.45 14.87 301,968 +0.49(+3.44%)
Feb 28, 2006 14.61 14.72 14.30 14.37 317,840 -0.24(-1.61%)
Feb 27, 2006 14.72 14.84 14.55 14.61 361,488 +0.14(+1.00%)
Feb 24, 2006 14.54 14.54 14.23 14.47 270,819 -0.01(-0.07%)
Feb 23, 2006 14.78 14.78 14.45 14.48 308,118 -0.36(-2.40%)
Feb 22, 2006 14.43 14.87 14.43 14.83 290,064 +0.48(+3.37%)
Feb 21, 2006 14.45 14.56 14.07 14.35 281,929 +0.17(+1.19%)
Feb 17, 2006 14.15 14.22 13.97 14.18 230,344 +0.07(+0.50%)
Feb 16, 2006 14.16 14.33 13.86 14.11 343,632 -0.05(-0.36%)
Feb 15, 2006 13.88 14.16 13.63 14.16 309,705 +0.30(+2.18%)
Feb 14, 2006 13.61 14.01 13.54 13.86 227,765 +0.31(+2.28%)
Feb 13, 2006 13.81 13.90 13.54 13.55 295,619 -0.30(-2.18%)
Feb 10, 2006 13.85 13.86 13.45 13.85 190,069 -0.04(-0.27%)
Feb 09, 2006 14.01 14.27 13.84 13.89 306,333 -0.05(-0.36%)
Feb 08, 2006 13.51 13.94 13.49 13.94 263,874 +0.45(+3.34%)
Feb 07, 2006 14.21 14.23 13.42 13.49 388,669 -0.77(-5.37%)
Feb 06, 2006 13.94 14.25 13.71 14.25 646,196 +0.29(+2.09%)
Feb 03, 2006 13.85 14.10 13.69 13.96 426,763 +0.03(+0.19%)
Feb 02, 2006 14.20 14.27 13.83 13.93 290,857 -0.33(-2.33%)
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.