Applied Industrial Technologies (NY: AIT )

197.88 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 12.82 13.21 12.74 12.95 842,812 +0.31(+2.44%)
May 30, 2006 12.90 12.92 12.57 12.64 584,889 -0.43(-3.31%)
May 26, 2006 12.94 13.23 12.94 13.08 319,229 +0.14(+1.09%)
May 25, 2006 13.02 13.24 12.79 12.94 853,526 +0.15(+1.21%)
May 24, 2006 12.70 12.91 12.33 12.78 1,013,041 +0.11(+0.85%)
May 23, 2006 12.77 13.02 12.56 12.67 972,766 +0.23(+1.81%)
May 22, 2006 12.57 12.69 12.25 12.45 483,506 -0.11(-0.91%)
May 19, 2006 12.54 12.80 12.18 12.56 671,988 +0.02(+0.16%)
May 18, 2006 13.07 13.18 12.51 12.54 526,559 -0.45(-3.44%)
May 17, 2006 13.51 13.51 12.95 12.99 624,570 -0.59(-4.36%)
May 16, 2006 13.54 13.72 13.32 13.58 596,397 +0.02(+0.17%)
May 15, 2006 13.52 13.73 13.31 13.56 977,130 -0.34(-2.47%)
May 12, 2006 14.60 14.60 13.80 13.90 813,052 -0.70(-4.79%)
May 11, 2006 15.20 15.28 14.59 14.60 378,551 -0.59(-3.87%)
May 10, 2006 15.49 15.51 15.11 15.19 287,484 -0.25(-1.63%)
May 09, 2006 15.14 15.57 15.12 15.44 410,494 +0.30(+1.97%)
May 08, 2006 15.12 15.20 15.02 15.14 287,683 +0.01(+0.09%)
May 05, 2006 15.32 15.38 15.09 15.13 354,544 +0.05(+0.33%)
May 04, 2006 14.52 15.17 14.52 15.08 547,788 +0.64(+4.40%)
May 03, 2006 14.64 14.65 14.28 14.44 318,237 -0.20(-1.35%)
May 02, 2006 14.20 14.65 13.98 14.64 500,171 +0.79(+5.70%)
May 01, 2006 14.11 14.34 13.82 13.85 637,664 -0.11(-0.79%)
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%)
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.