Applied Industrial Technologies (NY: AIT )

214.87 +1.40 (+0.66%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 19.81 20.18 19.61 20.04 439,791 +0.21(+1.06%)
May 29, 2008 19.63 20.05 19.55 19.83 461,166 +0.28(+1.45%)
May 28, 2008 19.35 19.61 19.12 19.54 263,198 +0.31(+1.62%)
May 27, 2008 19.28 19.56 19.01 19.23 416,287 -0.10(-0.53%)
May 26, 2008 19.24 19.46 19.07 19.33 0 +0.00(+0.00%)
May 23, 2008 19.24 19.46 19.07 19.33 305,042 -0.14(-0.71%)
May 22, 2008 19.62 19.91 19.15 19.47 407,399 +0.10(+0.53%)
May 21, 2008 19.89 20.11 19.32 19.37 648,141 -0.52(-2.63%)
May 20, 2008 19.89 20.11 19.52 19.89 477,934 -0.13(-0.65%)
May 19, 2008 19.77 20.27 19.68 20.02 418,262 +0.11(+0.55%)
May 16, 2008 20.22 20.22 19.44 19.92 452,318 -0.10(-0.51%)
May 15, 2008 19.33 20.09 19.22 20.02 356,185 +0.45(+2.30%)
May 14, 2008 19.42 20.05 19.14 19.57 469,757 +0.10(+0.52%)
May 13, 2008 19.57 19.70 19.26 19.46 515,585 -0.11(-0.56%)
May 12, 2008 18.89 19.77 18.71 19.57 655,719 +1.29(+7.03%)
May 09, 2008 17.97 18.33 17.64 18.29 334,031 +0.32(+1.78%)
May 08, 2008 17.97 18.19 17.67 17.97 352,402 +0.09(+0.49%)
May 07, 2008 18.17 18.47 17.84 17.88 395,929 -0.34(-1.87%)
May 06, 2008 18.47 18.51 17.95 18.22 500,825 -0.05(-0.28%)
May 05, 2008 18.50 18.75 18.21 18.27 928,819 -0.37(-1.99%)
May 02, 2008 17.77 18.71 17.63 18.64 902,610 +0.99(+5.60%)
May 01, 2008 17.61 17.72 17.31 17.65 779,306 +0.09(+0.54%)
Apr 30, 2008 18.00 18.33 17.44 17.56 947,705 -0.41(-2.30%)
Apr 29, 2008 19.30 19.30 17.90 17.97 1,117,726 -1.52(-7.79%)
Apr 28, 2008 19.18 19.69 19.01 19.49 1,238,759 +0.26(+1.36%)
Apr 25, 2008 20.35 20.35 18.80 19.23 1,207,127 -0.86(-4.30%)
Apr 24, 2008 23.16 23.17 19.57 20.10 2,241,456 -3.06(-13.21%)
Apr 23, 2008 22.58 23.29 22.48 23.16 441,768 +0.58(+2.58%)
Apr 22, 2008 23.37 23.37 22.19 22.58 435,876 -0.49(-2.14%)
Apr 21, 2008 22.53 23.15 22.53 23.07 350,252 +0.33(+1.44%)
Apr 18, 2008 22.68 22.89 22.60 22.74 339,000 +0.51(+2.29%)
Apr 17, 2008 22.60 22.69 22.18 22.23 278,886 -0.40(-1.77%)
Apr 16, 2008 21.91 22.68 21.83 22.63 261,262 +0.97(+4.46%)
Apr 15, 2008 21.57 21.67 21.26 21.67 260,569 +0.29(+1.36%)
Apr 14, 2008 21.33 21.62 21.28 21.38 305,986 +0.08(+0.38%)
Apr 11, 2008 21.74 21.83 21.26 21.30 343,129 -0.66(-3.01%)
Apr 10, 2008 21.85 22.27 21.59 21.96 744,455 +0.11(+0.50%)
Apr 09, 2008 23.37 23.40 21.79 21.85 569,589 -1.50(-6.44%)
Apr 08, 2008 22.70 23.38 22.70 23.35 727,946 +0.52(+2.26%)
Apr 07, 2008 22.74 23.30 22.62 22.84 532,724 +0.05(+0.22%)
Apr 04, 2008 22.60 23.25 22.26 22.79 654,719 +0.16(+0.71%)
Apr 03, 2008 22.55 23.17 22.50 22.63 636,785 -0.16(-0.70%)
Apr 02, 2008 22.57 23.11 22.49 22.79 427,054 +0.09(+0.42%)
Apr 01, 2008 21.96 22.69 21.61 22.69 518,346 +0.97(+4.45%)
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%)
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.