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, 2006 16.64 16.84 16.43 16.43 420,863 -0.17(-1.05%)
Aug 30, 2006 16.35 16.75 16.23 16.61 419,487 +0.36(+2.24%)
Aug 29, 2006 16.03 16.39 15.94 16.24 578,394 +0.21(+1.31%)
Aug 28, 2006 15.70 16.13 15.69 16.03 337,901 +0.30(+1.89%)
Aug 25, 2006 15.69 15.91 15.43 15.74 371,608 -0.02(-0.14%)
Aug 24, 2006 16.21 16.28 15.69 15.76 384,954 -0.38(-2.34%)
Aug 23, 2006 16.03 16.41 16.03 16.14 492,543 +0.09(+0.59%)
Aug 22, 2006 16.15 16.34 15.86 16.04 378,763 -0.21(-1.30%)
Aug 21, 2006 16.46 16.54 16.16 16.25 152,578 -0.30(-1.80%)
Aug 18, 2006 16.64 16.64 16.28 16.55 266,633 -0.01(-0.04%)
Aug 17, 2006 16.40 16.80 16.37 16.56 408,205 -0.01(-0.04%)
Aug 16, 2006 16.45 16.70 16.13 16.56 295,526 +0.17(+1.02%)
Aug 15, 2006 16.26 16.51 16.06 16.40 291,398 +0.51(+3.20%)
Aug 14, 2006 15.66 16.23 15.66 15.89 402,839 +0.41(+2.63%)
Aug 11, 2006 15.58 15.64 15.36 15.48 237,604 -0.19(-1.21%)
Aug 10, 2006 15.70 15.78 15.45 15.67 580,733 -0.07(-0.46%)
Aug 09, 2006 15.99 16.26 15.64 15.74 613,890 +0.17(+1.12%)
Aug 08, 2006 16.21 16.35 15.55 15.57 564,773 -1.00(-6.05%)
Aug 07, 2006 16.54 16.76 16.30 16.57 203,483 -0.23(-1.34%)
Aug 04, 2006 17.15 17.63 16.58 16.80 300,066 +0.06(+0.35%)
Aug 03, 2006 16.43 16.99 16.06 16.74 649,111 -0.07(-0.43%)
Aug 02, 2006 16.89 17.10 16.56 16.81 377,524 +0.01(+0.09%)
Aug 01, 2006 16.68 16.98 16.32 16.80 383,303 -0.15(-0.90%)
Jul 31, 2006 17.06 17.24 16.78 16.95 311,623 -0.11(-0.64%)
Jul 28, 2006 16.46 17.11 16.33 17.06 315,475 +0.85(+5.25%)
Jul 27, 2006 16.83 17.09 16.06 16.21 662,869 -0.53(-3.17%)
Jul 26, 2006 16.72 17.00 16.32 16.74 502,174 -0.10(-0.60%)
Jul 25, 2006 16.64 17.01 16.44 16.84 692,037 +0.15(+0.92%)
Jul 24, 2006 16.10 17.25 16.27 16.69 595,041 +0.60(+3.70%)
Jul 21, 2006 16.35 16.35 15.61 16.09 621,732 -0.25(-1.56%)
Jul 20, 2006 18.17 18.51 16.21 16.35 1,043,146 -0.47(-2.81%)
Jul 19, 2006 15.66 17.54 15.71 16.82 848,605 +1.16(+7.43%)
Jul 18, 2006 15.34 15.71 15.14 15.66 589,263 +0.46(+3.01%)
Jul 17, 2006 15.45 15.70 15.08 15.20 367,618 -0.47(-2.97%)
Jul 14, 2006 15.85 15.95 15.23 15.66 513,731 -0.33(-2.05%)
Jul 13, 2006 16.72 16.75 15.93 15.99 460,486 -0.73(-4.35%)
Jul 12, 2006 17.18 17.28 16.70 16.72 578,944 -0.49(-2.83%)
Jul 11, 2006 16.90 17.23 16.59 17.20 611,964 +0.17(+1.02%)
Jul 10, 2006 16.98 17.31 16.83 17.03 343,404 -0.01(-0.04%)
Jul 07, 2006 17.37 17.44 16.94 17.04 288,646 -0.42(-2.41%)
Jul 06, 2006 17.41 17.79 17.28 17.46 317,951 +0.29(+1.69%)
Jul 05, 2006 17.77 17.78 17.00 17.17 530,928 -0.65(-3.67%)
Jul 03, 2006 17.73 17.88 17.58 17.82 154,642 +0.15(+0.86%)
Jun 30, 2006 17.71 17.81 17.39 17.67 849,293 +0.01(+0.04%)
Jun 29, 2006 16.68 17.72 16.68 17.66 973,392 +1.16(+7.05%)
Jun 28, 2006 16.75 17.02 16.32 16.50 743,080 -0.05(-0.31%)
Jun 27, 2006 16.90 17.16 16.38 16.55 515,794 -0.38(-2.23%)
Jun 26, 2006 16.83 17.21 16.68 16.93 645,947 +0.14(+0.82%)
Jun 23, 2006 16.83 17.25 16.64 16.79 567,938 -0.13(-0.77%)
Jun 22, 2006 16.57 16.97 16.46 16.92 629,437 +0.07(+0.43%)
Jun 21, 2006 16.46 17.45 16.46 16.85 774,999 +0.52(+3.16%)
Jun 20, 2006 16.67 17.07 16.27 16.33 608,662 -0.39(-2.35%)
Jun 19, 2006 17.55 17.59 16.50 16.72 658,329 -0.76(-4.32%)
Jun 16, 2006 17.19 17.91 17.12 17.48 1,333,031 +5.60(+47.08%)
Jun 15, 2006 11.39 11.89 11.37 11.88 527,076 +0.77(+6.89%)
Jun 14, 2006 10.82 11.14 10.82 11.12 571,446 +0.30(+2.75%)
Jun 13, 2006 10.84 11.13 10.64 10.82 665,758 -0.04(-0.39%)
Jun 12, 2006 11.21 11.39 10.85 10.86 824,666 -0.34(-3.03%)
Jun 09, 2006 11.60 11.65 11.00 11.20 696,302 -0.37(-3.18%)
Jun 08, 2006 11.88 11.88 10.86 11.57 729,734 -0.25(-2.13%)
Jun 07, 2006 11.90 12.21 11.67 11.82 532,029 -0.08(-0.68%)
Jun 06, 2006 12.03 12.08 11.55 11.90 564,017 -0.08(-0.70%)
Jun 05, 2006 12.66 12.66 11.92 11.99 542,347 -0.72(-5.64%)
Jun 02, 2006 12.84 12.87 12.51 12.71 457,115 +0.02(+0.15%)
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.