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 (%)
May 28, 2010 21.10 21.46 20.81 21.10 250,917 -0.34(-1.57%)
May 27, 2010 21.12 21.46 20.90 21.44 195,910 +0.88(+4.28%)
May 26, 2010 20.56 21.18 20.37 20.56 2,002 -0.06(-0.30%)
May 25, 2010 19.87 20.66 19.60 20.62 1,825 +0.16(+0.79%)
May 24, 2010 20.63 20.90 20.36 20.46 273,191 -0.24(-1.18%)
May 21, 2010 20.16 20.76 19.96 20.71 538,560 +0.38(+1.88%)
May 20, 2010 20.48 20.98 20.29 20.32 535,902 -1.65(-7.49%)
May 19, 2010 22.20 22.32 21.54 21.97 398,727 -0.35(-1.58%)
May 18, 2010 22.62 22.73 22.14 22.32 27,313 -0.02(-0.10%)
May 17, 2010 22.42 22.63 21.74 22.34 505,589 +0.00(+0.00%)
May 14, 2010 22.34 22.89 22.10 22.34 410,189 -0.83(-3.60%)
May 13, 2010 23.23 23.53 23.02 23.18 359,366 -0.12(-0.53%)
May 12, 2010 22.47 23.32 22.23 23.30 547,775 +0.90(+4.00%)
May 11, 2010 22.53 22.97 22.29 22.40 1,085 +0.38(+1.73%)
May 10, 2010 21.71 22.02 21.65 22.02 588,650 +1.39(+6.75%)
May 07, 2010 21.18 21.38 20.39 20.63 645,416 -0.55(-2.59%)
May 06, 2010 21.66 25.12 19.09 21.18 907,085 -1.39(-6.14%)
May 05, 2010 22.48 22.81 21.74 22.56 1,121,952 -0.26(-1.13%)
May 04, 2010 23.53 23.55 22.63 22.82 924,859 -0.94(-3.94%)
May 03, 2010 23.48 24.02 23.45 23.76 478,371 +0.33(+1.40%)
Apr 30, 2010 23.54 23.82 23.24 23.43 1,151,718 -0.07(-0.29%)
Apr 29, 2010 22.84 23.56 22.24 23.50 800,451 +0.26(+1.11%)
Apr 28, 2010 22.71 23.62 22.61 23.24 1,156,101 +0.73(+3.25%)
Apr 27, 2010 22.37 22.80 22.19 22.51 730,993 +0.15(+0.68%)
Apr 26, 2010 22.19 22.82 22.12 22.36 1,027,454 +0.21(+0.93%)
Apr 23, 2010 21.57 22.16 21.57 22.15 1,080,616 +0.99(+4.68%)
Apr 22, 2010 20.87 21.29 20.29 21.16 1,209,130 +0.71(+3.46%)
Apr 21, 2010 20.24 20.48 20.22 20.46 1,200 +0.18(+0.86%)
Apr 20, 2010 20.28 20.36 20.17 20.28 701 +0.07(+0.34%)
Apr 19, 2010 19.93 20.27 19.93 20.21 488,236 +0.13(+0.64%)
Apr 16, 2010 20.11 20.31 19.92 20.08 304,547 -0.05(-0.26%)
Apr 15, 2010 20.10 20.19 20.01 20.14 272,510 -0.06(-0.30%)
Apr 14, 2010 20.01 20.24 19.78 20.20 340,871 +0.34(+1.73%)
Apr 13, 2010 19.95 19.95 19.72 19.85 221,109 -0.08(-0.38%)
Apr 12, 2010 19.67 20.01 19.66 19.93 397,046 +0.19(+0.96%)
Apr 09, 2010 19.58 19.83 19.35 19.74 389,826 +0.11(+0.58%)
Apr 08, 2010 19.72 19.72 19.50 19.63 147,357 -0.10(-0.50%)
Apr 07, 2010 19.26 19.78 19.25 19.72 350,611 +0.39(+2.01%)
Apr 06, 2010 19.24 19.45 19.21 19.34 219,963 +0.00(+0.00%)
Apr 05, 2010 19.21 19.45 19.21 19.34 230,318 +0.11(+0.59%)
Apr 01, 2010 19.05 19.22 19.22 19.22 257,591 +0.30(+1.61%)
Mar 31, 2010 18.95 19.10 18.86 18.92 418,935 -0.11(-0.60%)
Mar 30, 2010 18.93 19.18 18.90 19.03 194,090 +0.18(+0.97%)
Mar 29, 2010 18.84 18.92 18.75 18.85 164,378 +0.02(+0.08%)
Mar 26, 2010 18.83 19.04 18.77 18.83 109,567 -0.01(-0.04%)
Mar 25, 2010 18.80 19.12 18.71 18.84 214,974 +0.09(+0.49%)
Mar 24, 2010 18.96 19.05 18.72 18.75 192,066 -0.32(-1.68%)
Mar 23, 2010 18.78 19.09 18.64 19.07 136,705 +0.34(+1.83%)
Mar 22, 2010 18.34 18.78 18.24 18.73 177,239 +0.30(+1.65%)
Mar 19, 2010 18.83 18.91 18.41 18.42 264,588 -0.37(-1.98%)
Mar 18, 2010 18.79 19.14 18.78 18.80 203,054 -0.05(-0.24%)
Mar 17, 2010 18.61 18.88 18.53 18.84 225,007 +0.21(+1.10%)
Mar 16, 2010 18.56 18.65 18.48 18.64 105,109 +0.13(+0.70%)
Mar 15, 2010 18.44 18.54 18.42 18.51 156,605 +0.01(+0.04%)
Mar 12, 2010 18.54 18.56 18.32 18.50 312,751 -0.03(-0.16%)
Mar 11, 2010 18.46 18.53 18.34 18.53 253,013 -0.08(-0.41%)
Mar 10, 2010 18.39 18.63 18.37 18.61 185,154 +0.16(+0.87%)
Mar 09, 2010 18.30 18.46 18.29 18.45 239,018 +0.13(+0.71%)
Mar 08, 2010 18.26 18.35 18.21 18.32 147,689 +0.08(+0.42%)
Mar 05, 2010 17.84 18.26 17.82 18.24 253,806 +0.46(+2.57%)
Mar 04, 2010 17.98 17.98 17.66 17.78 155,517 -0.11(-0.60%)
Mar 03, 2010 17.89 18.01 17.78 17.89 282,198 +0.02(+0.13%)
Mar 02, 2010 17.67 17.89 17.59 17.87 212,079 +0.24(+1.34%)
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.