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 (%)
Jul 31, 2009 16.57 16.76 16.42 16.48 295,258 -0.11(-0.67%)
Jul 30, 2009 16.51 16.76 16.35 16.59 254,219 +0.43(+2.67%)
Jul 29, 2009 16.13 16.42 16.05 16.16 249,825 -0.25(-1.50%)
Jul 28, 2009 16.08 16.44 15.99 16.40 282,513 +0.28(+1.76%)
Jul 27, 2009 16.08 16.18 15.93 16.12 134,971 +0.01(+0.05%)
Jul 24, 2009 16.01 16.21 15.84 16.11 656 +0.01(+0.09%)
Jul 23, 2009 15.31 16.18 15.20 16.10 312,722 +0.73(+4.75%)
Jul 22, 2009 15.14 15.45 15.11 15.37 127,559 +0.11(+0.73%)
Jul 21, 2009 15.27 15.31 14.96 15.25 175,068 +0.08(+0.54%)
Jul 20, 2009 15.20 15.26 14.92 15.17 255,658 +0.09(+0.59%)
Jul 17, 2009 15.24 15.25 14.99 15.08 272,773 -0.14(-0.93%)
Jul 16, 2009 14.93 15.29 14.76 15.22 227,083 +0.25(+1.69%)
Jul 15, 2009 14.65 15.01 14.56 14.97 225,584 +0.56(+3.88%)
Jul 14, 2009 14.14 14.49 14.12 14.41 209,300 +0.20(+1.42%)
Jul 13, 2009 13.75 14.23 13.75 14.21 353,463 +0.22(+1.54%)
Jul 10, 2009 13.66 14.02 13.49 14.00 278,677 +0.30(+2.18%)
Jul 09, 2009 13.84 13.98 13.68 13.70 234,175 -0.07(-0.49%)
Jul 08, 2009 13.94 14.11 13.59 13.76 396,236 -0.07(-0.54%)
Jul 07, 2009 14.10 14.11 13.82 13.84 233,910 -0.26(-1.85%)
Jul 06, 2009 14.03 14.16 13.97 14.10 399,363 -0.12(-0.84%)
Jul 02, 2009 14.58 14.58 14.22 14.22 289,553 -0.63(-4.21%)
Jul 01, 2009 14.74 15.06 14.67 14.84 325,009 +0.17(+1.17%)
Jun 30, 2009 14.78 14.91 14.63 14.67 312,828 -0.05(-0.35%)
Jun 29, 2009 14.64 14.89 14.57 14.73 189,393 -0.09(-0.60%)
Jun 26, 2009 14.65 14.82 14.54 14.82 808,825 +0.11(+0.76%)
Jun 25, 2009 14.41 14.70 14.38 14.70 249,516 +0.30(+2.07%)
Jun 24, 2009 14.36 14.75 14.32 14.41 217,943 +0.10(+0.73%)
Jun 23, 2009 14.41 14.49 14.24 14.30 218,180 -0.04(-0.31%)
Jun 22, 2009 14.63 14.74 14.35 14.35 306,592 -0.38(-2.58%)
Jun 19, 2009 15.17 15.22 14.58 14.73 388,007 -0.23(-1.54%)
Jun 18, 2009 14.70 15.10 14.46 14.96 273,852 +0.28(+1.93%)
Jun 17, 2009 14.89 14.89 14.58 14.67 435,648 -0.16(-1.10%)
Jun 16, 2009 15.20 15.21 14.81 14.84 279,683 -0.24(-1.58%)
Jun 15, 2009 15.53 15.63 14.90 15.08 338,761 -0.43(-2.79%)
Jun 12, 2009 15.41 15.63 15.32 15.51 348,111 +0.01(+0.10%)
Jun 11, 2009 15.63 15.81 15.47 15.49 283,288 -0.13(-0.86%)
Jun 10, 2009 16.01 16.05 15.27 15.63 276,962 -0.24(-1.50%)
Jun 09, 2009 15.95 16.05 15.84 15.87 389,145 +0.12(+0.76%)
Jun 08, 2009 15.90 15.92 15.66 15.75 344,085 -0.26(-1.63%)
Jun 05, 2009 16.34 16.42 15.84 16.01 384,717 -0.19(-1.20%)
Jun 04, 2009 16.47 16.47 16.13 16.20 418,409 -0.18(-1.09%)
Jun 03, 2009 16.89 16.98 16.14 16.38 471,505 -0.64(-3.76%)
Jun 02, 2009 16.46 17.18 16.19 17.02 356,279 +0.53(+3.21%)
Jun 01, 2009 15.71 16.57 15.66 16.49 365,965 +1.02(+6.60%)
May 29, 2009 15.03 15.47 14.96 15.47 478,258 +0.52(+3.49%)
May 28, 2009 15.07 15.42 14.52 14.95 377,325 +0.05(+0.35%)
May 27, 2009 15.17 15.47 14.86 14.90 298,667 -0.34(-2.25%)
May 26, 2009 14.58 15.35 14.58 15.24 329,677 +0.55(+3.75%)
May 22, 2009 15.05 15.21 14.65 14.69 347,545 -0.31(-2.09%)
May 21, 2009 14.83 15.07 14.61 15.00 536,898 +0.03(+0.20%)
May 20, 2009 15.19 15.52 14.91 14.97 360,840 -0.10(-0.64%)
May 19, 2009 15.11 15.28 14.86 15.07 403,383 +0.00(+0.00%)
May 18, 2009 14.96 15.21 14.86 15.07 329,598 +0.26(+1.76%)
May 15, 2009 14.66 15.06 14.61 14.81 339,561 +0.11(+0.76%)
May 14, 2009 14.82 15.09 14.48 14.70 344,550 -0.01(-0.10%)
May 13, 2009 15.27 15.28 14.55 14.71 552,124 -0.74(-4.77%)
May 12, 2009 16.02 16.22 15.30 15.45 396,579 -0.52(-3.24%)
May 11, 2009 15.89 16.34 15.81 15.97 354,461 -0.32(-1.95%)
May 08, 2009 16.11 16.54 15.81 16.28 696,922 +0.47(+2.95%)
May 07, 2009 16.43 16.56 15.55 15.82 412,794 -0.45(-2.77%)
May 06, 2009 16.64 16.69 15.91 16.27 370,940 -0.19(-1.17%)
May 05, 2009 16.68 16.86 16.14 16.46 348,213 -0.36(-2.15%)
May 04, 2009 16.62 16.82 16.58 16.82 655,390 +0.31(+1.88%)
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.