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 (%)
Aug 31, 2011 24.17 24.31 23.81 24.12 826,541 +0.17(+0.69%)
Aug 30, 2011 23.67 24.10 23.46 23.95 415,761 +0.14(+0.60%)
Aug 29, 2011 23.13 23.86 23.05 23.81 277,034 +1.00(+4.39%)
Aug 26, 2011 21.91 22.89 21.63 22.81 288,304 +0.72(+3.28%)
Aug 25, 2011 23.03 23.19 21.98 22.08 509,189 -0.80(-3.48%)
Aug 24, 2011 22.38 22.97 22.26 22.88 336,388 +0.45(+2.00%)
Aug 23, 2011 21.47 22.45 21.26 22.43 477,523 +1.12(+5.25%)
Aug 22, 2011 21.34 21.56 20.97 21.31 940,110 +0.54(+2.62%)
Aug 19, 2011 20.49 21.48 20.41 20.77 592,343 -0.25(-1.20%)
Aug 18, 2011 21.43 21.62 20.74 21.02 801,484 -1.19(-5.35%)
Aug 17, 2011 22.59 22.60 22.06 22.21 645,573 -0.15(-0.67%)
Aug 16, 2011 22.04 22.56 21.96 22.36 819,617 +0.02(+0.11%)
Aug 15, 2011 21.69 22.36 21.64 22.34 482,717 +0.91(+4.26%)
Aug 12, 2011 21.39 21.65 20.98 21.42 350,981 +0.24(+1.15%)
Aug 11, 2011 19.95 21.57 19.64 21.18 675,970 +1.34(+6.75%)
Aug 10, 2011 21.07 21.11 19.77 19.84 862,116 -1.24(-5.86%)
Aug 09, 2011 22.07 21.34 19.15 21.07 1,096,358 +0.62(+3.02%)
Aug 08, 2011 22.07 22.72 20.44 20.46 791,422 -2.27(-9.98%)
Aug 05, 2011 23.17 23.61 22.38 22.72 574,930 -0.19(-0.82%)
Aug 04, 2011 24.11 24.11 22.89 22.91 451,137 -1.48(-6.06%)
Aug 03, 2011 24.19 24.51 23.59 24.39 304,851 +0.16(+0.68%)
Aug 02, 2011 25.15 25.37 24.22 24.22 305,022 -1.05(-4.14%)
Aug 01, 2011 25.36 25.69 25.05 25.27 541,585 +0.32(+1.28%)
Jul 29, 2011 25.08 25.20 24.83 24.95 429,177 -0.45(-1.75%)
Jul 28, 2011 25.65 25.84 25.36 25.40 311,575 -0.17(-0.67%)
Jul 27, 2011 26.39 26.51 25.51 25.57 437,833 -0.91(-3.43%)
Jul 26, 2011 27.33 27.33 26.38 26.48 348,600 -0.91(-3.34%)
Jul 25, 2011 27.18 27.61 27.12 27.39 234,139 -0.13(-0.48%)
Jul 22, 2011 27.52 27.60 27.51 27.52 298,956 +0.13(+0.46%)
Jul 21, 2011 27.45 27.61 27.25 27.40 433,417 +0.11(+0.40%)
Jul 20, 2011 27.44 27.51 27.10 27.29 325,320 -0.05(-0.20%)
Jul 19, 2011 27.26 27.49 27.07 27.34 303,473 +0.36(+1.33%)
Jul 18, 2011 27.34 27.44 26.87 26.98 249,428 -0.47(-1.71%)
Jul 15, 2011 27.55 27.59 27.32 27.45 292,382 +0.06(+0.23%)
Jul 14, 2011 28.03 28.21 27.37 27.39 271,612 -0.52(-1.85%)
Jul 13, 2011 27.90 28.30 27.80 27.91 298,551 +0.20(+0.71%)
Jul 12, 2011 27.74 27.98 27.64 27.71 331,645 -0.14(-0.51%)
Jul 11, 2011 27.80 28.34 27.80 27.85 420,126 -0.34(-1.19%)
Jul 08, 2011 28.18 28.30 27.97 28.19 352,122 -0.29(-1.02%)
Jul 07, 2011 28.49 28.74 28.37 28.48 294,805 +0.21(+0.75%)
Jul 06, 2011 28.12 28.29 27.95 28.27 258,438 +0.13(+0.44%)
Jul 05, 2011 28.33 28.33 27.98 28.14 333,932 -0.23(-0.80%)
Jul 01, 2011 27.92 28.37 27.77 28.37 518,494 +0.53(+1.91%)
Jun 30, 2011 27.36 27.91 27.34 27.84 457,386 +0.49(+1.80%)
Jun 29, 2011 27.37 27.48 27.16 27.34 219,275 -0.02(-0.06%)
Jun 28, 2011 26.98 27.40 26.96 27.36 337,726 +0.46(+1.71%)
Jun 27, 2011 26.75 27.12 26.53 26.90 207,324 +0.18(+0.67%)
Jun 24, 2011 26.98 27.16 26.66 26.72 234,189 -0.16(-0.61%)
Jun 23, 2011 26.55 27.05 26.36 26.88 338,490 +0.03(+0.12%)
Jun 22, 2011 26.96 27.15 26.85 26.85 372,040 -0.26(-0.95%)
Jun 21, 2011 27.09 27.18 26.95 27.11 512,906 +0.27(+1.02%)
Jun 20, 2011 26.88 26.88 26.69 26.84 237,345 +0.33(+1.24%)
Jun 17, 2011 26.74 26.84 26.40 26.51 379,278 +0.05(+0.18%)
Jun 16, 2011 26.37 26.74 26.13 26.46 246,519 +0.15(+0.56%)
Jun 15, 2011 26.49 26.68 26.16 26.31 343,852 -0.51(-1.89%)
Jun 14, 2011 26.16 26.97 26.14 26.82 294,228 +0.95(+3.69%)
Jun 13, 2011 25.96 26.07 25.71 25.87 205,015 +0.07(+0.27%)
Jun 10, 2011 26.08 26.13 25.68 25.80 559,938 -0.42(-1.61%)
Jun 09, 2011 26.10 26.41 25.99 26.22 259,560 +0.20(+0.78%)
Jun 08, 2011 26.12 26.36 25.87 26.01 475,682 -0.25(-0.95%)
Jun 07, 2011 26.29 26.56 26.26 26.26 288,528 +0.16(+0.60%)
Jun 06, 2011 26.36 26.45 26.01 26.11 391,456 -0.19(-0.71%)
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.