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 (%)
Jun 29, 2012 28.89 29.54 28.82 29.50 284,360 +1.22(+4.33%)
Jun 28, 2012 27.66 28.28 27.57 28.28 198,144 +0.38(+1.35%)
Jun 27, 2012 27.99 28.22 27.90 27.90 270,025 +0.04(+0.14%)
Jun 26, 2012 28.17 28.22 27.69 27.86 202,633 -0.24(-0.85%)
Jun 25, 2012 28.20 28.33 28.02 28.10 194,004 -0.58(-2.01%)
Jun 22, 2012 28.53 28.78 28.43 28.68 363,510 +0.26(+0.93%)
Jun 21, 2012 29.00 29.12 28.38 28.41 349,328 -0.67(-2.31%)
Jun 20, 2012 29.32 29.32 28.94 29.09 225,462 -0.30(-1.01%)
Jun 19, 2012 28.88 29.60 28.72 29.38 306,122 +0.72(+2.51%)
Jun 18, 2012 28.26 28.76 28.24 28.66 354,994 +0.17(+0.59%)
Jun 15, 2012 28.33 28.63 28.28 28.49 482,725 +0.25(+0.88%)
Jun 14, 2012 28.45 28.82 28.03 28.25 328,011 -0.20(-0.70%)
Jun 13, 2012 28.93 29.00 28.35 28.45 239,919 -0.57(-1.96%)
Jun 12, 2012 28.63 29.02 28.42 29.02 394,459 +0.51(+1.80%)
Jun 11, 2012 29.75 29.75 28.49 28.50 560,721 -0.86(-2.94%)
Jun 08, 2012 28.62 29.45 28.49 29.37 229,977 +0.65(+2.26%)
Jun 07, 2012 29.26 29.64 28.70 28.72 460,113 -0.24(-0.83%)
Jun 06, 2012 28.48 29.03 28.48 28.96 264,762 +0.66(+2.35%)
Jun 05, 2012 28.94 28.99 27.62 28.29 726,577 -0.86(-2.97%)
Jun 04, 2012 29.14 29.37 28.78 29.16 270,938 +0.08(+0.28%)
Jun 01, 2012 29.58 29.70 29.06 29.08 328,810 -1.11(-3.69%)
May 31, 2012 30.20 30.42 29.70 30.19 607,025 +0.06(+0.19%)
May 30, 2012 30.23 30.38 30.04 30.14 300,520 -0.40(-1.31%)
May 29, 2012 30.09 30.61 30.01 30.54 315,405 +0.78(+2.64%)
May 25, 2012 30.02 30.15 29.65 29.75 221,329 -0.10(-0.35%)
May 24, 2012 29.65 29.86 29.34 29.86 263,163 +0.20(+0.68%)
May 23, 2012 29.11 29.76 28.93 29.66 293,015 +0.21(+0.71%)
May 22, 2012 29.22 29.62 29.20 29.45 271,550 +0.32(+1.10%)
May 21, 2012 28.66 29.17 28.48 29.13 277,906 +0.58(+2.05%)
May 18, 2012 28.78 29.15 28.46 28.54 215,849 -0.28(-0.97%)
May 17, 2012 30.01 30.09 28.81 28.82 317,197 -1.23(-4.08%)
May 16, 2012 30.26 30.43 29.98 30.05 360,813 -0.06(-0.19%)
May 15, 2012 30.05 30.45 29.96 30.10 259,066 +0.14(+0.45%)
May 14, 2012 30.10 30.30 29.86 29.97 233,441 -0.54(-1.76%)
May 11, 2012 30.44 30.80 30.41 30.50 210,499 -0.11(-0.37%)
May 10, 2012 30.77 30.88 30.35 30.62 219,659 +0.11(+0.37%)
May 09, 2012 30.19 30.86 30.04 30.51 407,983 -0.05(-0.16%)
May 08, 2012 30.23 30.61 30.00 30.55 369,304 +0.13(+0.42%)
May 07, 2012 30.01 30.48 29.95 30.43 323,533 +0.25(+0.82%)
May 04, 2012 30.70 30.70 29.94 30.18 336,819 -0.68(-2.22%)
May 03, 2012 31.55 31.56 30.82 30.86 338,402 -0.66(-2.10%)
May 02, 2012 30.97 31.60 30.97 31.52 350,547 +0.29(+0.94%)
May 01, 2012 31.24 31.99 30.96 31.23 385,560 -0.06(-0.20%)
Apr 30, 2012 31.46 31.73 31.18 31.29 403,480 -0.33(-1.06%)
Apr 27, 2012 31.48 31.84 31.08 31.63 461,179 +0.19(+0.61%)
Apr 26, 2012 31.84 31.84 30.58 31.44 510,224 -0.27(-0.85%)
Apr 25, 2012 31.11 31.73 31.09 31.71 448,159 +0.91(+2.95%)
Apr 24, 2012 30.51 30.91 30.33 30.80 289,722 +0.21(+0.70%)
Apr 23, 2012 30.86 30.86 30.39 30.58 239,656 -0.71(-2.26%)
Apr 20, 2012 31.19 31.57 31.08 31.29 246,166 +0.48(+1.55%)
Apr 19, 2012 31.41 31.49 30.69 30.82 380,206 -0.52(-1.65%)
Apr 18, 2012 31.27 31.56 31.21 31.33 288,687 +0.01(+0.03%)
Apr 17, 2012 31.32 31.56 31.11 31.33 371,170 +0.30(+0.98%)
Apr 16, 2012 31.13 31.27 30.81 31.02 354,987 +0.14(+0.46%)
Apr 13, 2012 31.05 31.13 30.81 30.88 260,050 -0.25(-0.82%)
Apr 12, 2012 30.82 31.35 30.79 31.13 525,073 +0.45(+1.45%)
Apr 11, 2012 30.81 30.93 30.66 30.69 482,320 +0.18(+0.60%)
Apr 10, 2012 31.52 31.59 30.26 30.51 538,580 -1.08(-3.40%)
Apr 09, 2012 31.83 31.91 31.49 31.58 244,256 -0.74(-2.29%)
Apr 05, 2012 32.30 32.47 32.24 32.32 191,422 -0.13(-0.39%)
Apr 04, 2012 32.62 32.62 32.16 32.45 247,169 -0.49(-1.47%)
Apr 03, 2012 33.13 33.25 32.74 32.93 260,637 -0.33(-1.01%)
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.