Applied Industrial Technologies (NY: AIT )

88.45 USD +1.24 (+1.42%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 23.00 24.00 22.93 23.94 77,000 +0.89(+3.88%)
Aug 30, 2005 22.80 23.25 22.68 23.05 87,600 +0.20(+0.88%)
Aug 29, 2005 22.53 22.97 22.21 22.85 73,100 +0.29(+1.27%)
Aug 26, 2005 23.15 23.15 22.47 22.56 85,200 -0.59(-2.56%)
Aug 25, 2005 22.96 23.26 22.83 23.15 63,700 +0.17(+0.72%)
Aug 24, 2005 22.83 23.31 22.78 22.99 85,100 +0.02(+0.09%)
Aug 23, 2005 23.27 23.27 22.83 22.97 109,700 -0.33(-1.40%)
Aug 22, 2005 22.70 23.36 22.70 23.29 311,700 +0.59(+2.61%)
Aug 19, 2005 22.51 23.04 22.36 22.70 80,200 +0.15(+0.65%)
Aug 18, 2005 22.93 22.93 22.37 22.55 86,100 -0.37(-1.60%)
Aug 17, 2005 22.77 23.31 22.77 22.92 129,200 +0.11(+0.47%)
Aug 16, 2005 23.82 23.82 22.79 22.81 122,000 -1.00(-4.20%)
Aug 15, 2005 22.87 24.13 22.87 23.81 215,200 +1.05(+4.63%)
Aug 12, 2005 23.29 23.29 22.24 22.76 165,000 -0.50(-2.15%)
Aug 11, 2005 22.09 23.29 22.09 23.26 338,800 +1.17(+5.31%)
Aug 10, 2005 22.87 23.17 21.75 22.09 219,400 -0.68(-2.99%)
Aug 09, 2005 22.83 23.33 22.67 22.77 131,700 -0.23(-1.01%)
Aug 08, 2005 22.90 23.24 22.67 23.00 93,600 +0.14(+0.61%)
Aug 05, 2005 23.32 23.35 22.79 22.86 98,400 -0.46(-1.97%)
Aug 04, 2005 24.07 24.07 23.25 23.32 89,000 -0.81(-3.37%)
Aug 03, 2005 24.20 24.33 23.90 24.13 81,600 -0.07(-0.28%)
Aug 02, 2005 24.10 24.44 23.97 24.20 96,600 +0.19(+0.81%)
Aug 01, 2005 23.83 24.13 23.82 24.01 105,300 +0.19(+0.78%)
Jul 29, 2005 24.27 24.27 23.82 23.82 75,700 -0.53(-2.16%)
Jul 28, 2005 23.87 24.41 23.87 24.35 67,900 +0.58(+2.44%)
Jul 27, 2005 23.70 23.80 23.33 23.77 85,200 +0.15(+0.65%)
Jul 26, 2005 23.80 23.99 23.60 23.61 97,700 -0.09(-0.37%)
Jul 25, 2005 24.46 24.53 23.51 23.70 82,900 -0.77(-3.13%)
Jul 22, 2005 23.63 24.48 23.63 24.47 77,700 +0.86(+3.64%)
Jul 21, 2005 24.17 24.23 23.60 23.61 87,500 -0.56(-2.32%)
Jul 20, 2005 23.77 24.32 23.37 24.17 88,900 +0.40(+1.68%)
Jul 19, 2005 22.76 23.77 22.76 23.77 77,100 +1.14(+5.04%)
Jul 18, 2005 23.20 23.20 22.55 22.63 72,200 -0.57(-2.47%)
Jul 15, 2005 22.77 23.37 22.53 23.20 80,000 +0.41(+1.78%)
Jul 14, 2005 22.80 23.07 22.35 22.79 150,800 -0.48(-2.06%)
Jul 13, 2005 23.31 23.44 23.10 23.27 119,900 -0.06(-0.26%)
Jul 12, 2005 23.53 23.60 23.01 23.33 181,600 -0.28(-1.19%)
Jul 11, 2005 23.33 23.99 23.33 23.61 193,500 +0.31(+1.34%)
Jul 08, 2005 22.29 23.33 22.29 23.30 167,800 +1.01(+4.52%)
Jul 07, 2005 21.67 22.33 21.33 22.29 142,100 +0.53(+2.42%)
Jul 06, 2005 22.57 22.57 21.75 21.77 132,100 -0.83(-3.69%)
Jul 05, 2005 21.71 22.60 21.67 22.60 166,100 +0.89(+4.08%)
Jul 01, 2005 21.60 21.83 21.53 21.71 88,000 +0.19(+0.87%)
Jun 30, 2005 21.69 22.03 21.52 21.53 68,100 -0.10(-0.46%)
Jun 29, 2005 21.69 21.79 21.49 21.63 159,000 -0.04(-0.18%)
Jun 28, 2005 21.00 21.67 21.00 21.67 126,000 +0.77(+3.70%)
Jun 27, 2005 20.67 21.00 20.54 20.89 268,600 +0.16(+0.77%)
Jun 24, 2005 21.50 21.53 20.67 20.73 321,200 -0.79(-3.66%)
Jun 23, 2005 22.20 22.37 21.43 21.52 180,700 -0.68(-3.06%)
Jun 22, 2005 21.90 22.28 21.90 22.20 133,500 +0.38(+1.74%)
Jun 21, 2005 21.90 22.01 21.73 21.82 68,000 -0.05(-0.24%)
Jun 20, 2005 21.98 22.05 21.73 21.87 120,200 -0.09(-0.43%)
Jun 17, 2005 22.60 22.60 21.97 21.97 195,900 -0.53(-2.37%)
Jun 16, 2005 22.17 22.51 22.01 22.50 170,000 +0.40(+1.81%)
Jun 15, 2005 21.90 22.15 21.70 22.10 255,900 +0.37(+1.69%)
Jun 14, 2005 21.32 21.79 21.31 21.73 146,900 +0.41(+1.94%)
Jun 13, 2005 21.13 21.56 21.05 21.32 140,700 +0.19(+0.88%)
Jun 10, 2005 21.11 21.20 20.89 21.13 104,800 +0.07(+0.32%)
Jun 09, 2005 20.83 21.10 20.60 21.07 141,600 +0.15(+0.70%)
Jun 08, 2005 21.17 21.17 20.83 20.92 212,200 -0.15(-0.73%)
Jun 07, 2005 20.73 21.30 20.73 21.07 127,200 +0.35(+1.71%)
Jun 06, 2005 20.72 20.81 20.67 20.72 97,400 +0.03(+0.16%)
Jun 03, 2005 20.67 20.87 20.63 20.69 135,800 -0.07(-0.35%)
Jun 02, 2005 20.55 20.97 20.55 20.76 173,300 +0.21(+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.