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 (%)
Jul 29, 2005 11.76 11.76 11.54 11.54 156,219 -0.26(-2.16%)
Jul 28, 2005 11.57 11.83 11.57 11.80 140,122 +0.28(+2.44%)
Jul 27, 2005 11.48 11.53 11.31 11.52 175,823 +0.07(+0.65%)
Jul 26, 2005 11.53 11.62 11.44 11.44 201,619 -0.04(-0.37%)
Jul 25, 2005 11.85 11.89 11.39 11.48 171,077 -0.37(-3.13%)
Jul 22, 2005 11.45 11.86 11.45 11.86 160,346 +0.42(+3.64%)
Jul 21, 2005 11.71 11.74 11.44 11.44 180,570 -0.27(-2.32%)
Jul 20, 2005 11.52 11.78 11.32 11.71 183,459 +0.19(+1.68%)
Jul 19, 2005 11.03 11.52 11.03 11.52 159,108 +0.55(+5.04%)
Jul 18, 2005 11.24 11.24 10.93 10.96 148,996 -0.28(-2.47%)
Jul 15, 2005 11.03 11.33 10.92 11.24 165,092 +0.20(+1.78%)
Jul 14, 2005 11.05 11.18 10.83 11.05 311,199 -0.23(-2.06%)
Jul 13, 2005 11.29 11.36 11.19 11.28 247,432 -0.03(-0.26%)
Jul 12, 2005 11.40 11.44 11.15 11.31 374,760 -0.14(-1.19%)
Jul 11, 2005 11.31 11.63 11.31 11.44 399,318 +0.15(+1.34%)
Jul 08, 2005 10.80 11.31 10.80 11.29 346,282 +0.49(+4.52%)
Jul 07, 2005 10.50 10.82 10.34 10.80 293,246 +0.26(+2.42%)
Jul 06, 2005 10.94 10.94 10.54 10.55 272,609 -0.40(-3.69%)
Jul 05, 2005 10.52 10.95 10.50 10.95 342,773 +0.43(+4.08%)
Jul 01, 2005 10.47 10.58 10.43 10.52 181,602 +0.09(+0.87%)
Jun 30, 2005 10.51 10.68 10.43 10.43 140,535 -0.05(-0.46%)
Jun 29, 2005 10.51 10.56 10.42 10.48 328,121 -0.02(-0.18%)
Jun 28, 2005 10.18 10.50 10.18 10.50 260,021 +0.37(+3.70%)
Jun 27, 2005 10.01 10.18 9.953 10.12 554,298 +0.08(+0.77%)
Jun 24, 2005 10.42 10.43 10.01 10.05 662,847 -0.38(-3.66%)
Jun 23, 2005 10.76 10.84 10.39 10.43 372,903 -0.33(-3.06%)
Jun 22, 2005 10.61 10.80 10.61 10.76 275,498 +0.18(+1.74%)
Jun 21, 2005 10.61 10.67 10.53 10.57 140,328 -0.03(-0.24%)
Jun 20, 2005 10.65 10.69 10.53 10.60 248,051 -0.05(-0.42%)
Jun 17, 2005 10.95 10.95 10.64 10.64 404,270 -0.26(-2.37%)
Jun 16, 2005 10.74 10.91 10.66 10.90 350,822 +0.19(+1.81%)
Jun 15, 2005 10.61 10.73 10.52 10.71 528,090 +0.18(+1.69%)
Jun 14, 2005 10.33 10.56 10.32 10.53 303,151 +0.20(+1.94%)
Jun 13, 2005 10.24 10.45 10.20 10.33 290,356 +0.09(+0.88%)
Jun 10, 2005 10.23 10.27 10.12 10.24 216,271 +0.03(+0.32%)
Jun 09, 2005 10.10 10.22 9.982 10.21 292,214 +0.07(+0.70%)
Jun 08, 2005 10.26 10.26 10.10 10.14 437,908 -0.07(-0.73%)
Jun 07, 2005 10.05 10.32 10.04 10.21 262,497 +0.17(+1.71%)
Jun 06, 2005 10.04 10.09 10.01 10.04 201,000 +0.02(+0.16%)
Jun 03, 2005 10.01 10.11 9.998 10.02 280,244 -0.04(-0.35%)
Jun 02, 2005 9.960 10.16 9.960 10.06 357,632 +0.10(+1.01%)
Jun 01, 2005 9.837 9.982 9.782 9.960 304,596 +0.13(+1.28%)
May 31, 2005 9.805 9.876 9.756 9.834 360,727 -0.05(-0.52%)
May 27, 2005 9.837 10.00 9.792 9.885 362,997 +0.02(+0.23%)
May 26, 2005 9.679 9.956 9.679 9.863 374,141 +0.22(+2.24%)
May 25, 2005 9.860 9.860 9.585 9.646 228,653 -0.21(-2.16%)
May 24, 2005 9.950 9.950 9.682 9.860 296,547 -0.09(-0.88%)
May 23, 2005 9.692 10.01 9.692 9.947 387,967 +0.20(+2.06%)
May 20, 2005 9.685 9.788 9.546 9.746 306,659 +0.06(+0.67%)
May 19, 2005 9.956 9.956 9.627 9.682 417,271 -0.28(-2.79%)
May 18, 2005 9.543 9.969 9.543 9.960 430,685 +0.45(+4.72%)
May 17, 2005 9.407 9.614 9.272 9.511 253,623 -0.03(-0.27%)
May 16, 2005 9.136 9.546 9.136 9.536 253,211 +0.38(+4.20%)
May 13, 2005 9.249 9.259 9.081 9.152 278,594 -0.12(-1.32%)
May 12, 2005 9.320 9.420 9.272 9.275 247,432 -0.05(-0.49%)
May 11, 2005 9.381 9.385 9.142 9.320 246,194 -0.09(-0.93%)
May 10, 2005 9.449 9.524 9.288 9.407 330,804 -0.03(-0.34%)
May 09, 2005 9.627 9.692 9.242 9.440 307,485 -0.22(-2.27%)
May 06, 2005 9.394 9.737 9.349 9.659 431,098 +0.30(+3.17%)
May 05, 2005 9.475 9.488 9.272 9.362 263,942 -0.10(-1.09%)
May 04, 2005 9.071 9.491 9.049 9.465 300,056 +0.43(+4.72%)
May 03, 2005 9.158 9.255 9.000 9.039 250,115 -0.16(-1.72%)
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.