Applied Industrial Technologies (NY: AIT )

197.55 -0.33 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 23.82 24.16 23.19 23.31 323,141 -0.45(-1.88%)
Sep 27, 2007 24.07 24.17 23.66 23.75 210,048 -0.16(-0.66%)
Sep 26, 2007 23.54 24.06 23.04 23.91 600,385 +0.71(+3.06%)
Sep 25, 2007 22.87 23.33 22.59 23.20 199,996 +0.17(+0.72%)
Sep 24, 2007 23.55 23.75 22.55 23.04 310,840 -0.56(-2.37%)
Sep 21, 2007 23.31 24.58 23.31 23.60 459,647 +0.16(+0.68%)
Sep 20, 2007 24.34 24.46 23.25 23.44 352,506 -1.02(-4.17%)
Sep 19, 2007 24.52 25.14 24.26 24.46 607,395 +0.26(+1.09%)
Sep 18, 2007 22.42 24.34 22.42 24.19 447,478 +1.94(+8.70%)
Sep 17, 2007 22.70 22.91 22.14 22.26 639,670 -0.63(-2.77%)
Sep 14, 2007 22.20 22.93 22.01 22.89 335,707 +0.50(+2.23%)
Sep 13, 2007 22.59 22.81 22.15 22.39 388,220 -0.05(-0.20%)
Sep 12, 2007 23.29 23.59 22.23 22.44 636,760 -0.95(-4.04%)
Sep 11, 2007 23.11 23.47 22.58 23.38 437,293 +0.38(+1.64%)
Sep 10, 2007 24.72 24.72 22.26 23.01 799,455 +0.67(+3.01%)
Sep 07, 2007 23.01 23.09 22.14 22.33 525,651 -1.32(-5.56%)
Sep 06, 2007 23.64 24.15 23.27 23.65 349,331 +0.13(+0.55%)
Sep 05, 2007 24.47 24.62 23.52 23.52 462,821 -1.18(-4.78%)
Sep 04, 2007 24.33 24.93 24.04 24.70 306,872 +0.52(+2.16%)
Aug 31, 2007 23.97 24.41 23.74 24.18 235,048 +0.63(+2.66%)
Aug 30, 2007 23.84 23.82 23.29 23.55 514,408 -0.29(-1.20%)
Aug 29, 2007 23.44 24.14 23.25 23.84 557,925 +0.43(+1.84%)
Aug 28, 2007 24.12 24.15 23.30 23.41 624,062 -0.73(-3.04%)
Aug 27, 2007 24.08 24.37 23.71 24.14 359,913 -0.02(-0.06%)
Aug 24, 2007 23.73 24.15 23.44 24.15 499,593 +0.53(+2.24%)
Aug 23, 2007 23.52 24.10 22.98 23.63 549,592 +0.26(+1.10%)
Aug 22, 2007 22.56 23.44 22.56 23.37 422,346 +0.97(+4.32%)
Aug 21, 2007 22.63 22.78 22.22 22.40 547,608 -0.23(-1.00%)
Aug 20, 2007 21.80 22.74 21.80 22.63 496,286 +1.01(+4.65%)
Aug 17, 2007 21.33 23.38 21.33 21.62 728,821 +0.29(+1.38%)
Aug 16, 2007 20.59 21.36 19.87 21.33 841,915 +0.75(+3.64%)
Aug 15, 2007 21.35 22.76 20.43 20.58 801,175 -0.69(-3.24%)
Aug 14, 2007 22.68 23.47 21.12 21.27 772,339 -1.13(-5.06%)
Aug 13, 2007 24.11 24.44 21.32 22.40 909,903 -0.23(-1.00%)
Aug 10, 2007 19.53 23.29 19.47 22.63 1,085,693 +3.39(+17.65%)
Aug 09, 2007 21.36 22.43 17.77 19.23 1,021,805 -1.56(-7.49%)
Aug 08, 2007 21.41 21.41 17.31 20.79 1,038,736 -0.05(-0.25%)
Aug 07, 2007 20.82 21.09 20.50 20.84 412,161 -0.05(-0.25%)
Aug 06, 2007 21.17 21.17 20.28 20.90 494,302 +0.26(+1.25%)
Aug 03, 2007 20.86 21.50 20.61 20.64 382,267 -0.86(-4.01%)
Aug 02, 2007 21.79 21.79 21.22 21.50 439,541 -0.20(-0.91%)
Aug 01, 2007 21.40 22.11 21.17 21.70 386,103 +0.23(+1.09%)
Jul 31, 2007 22.05 22.29 21.46 21.46 271,291 -0.29(-1.32%)
Jul 30, 2007 21.18 21.92 20.98 21.75 258,460 +0.51(+2.42%)
Jul 27, 2007 21.73 22.05 21.24 21.24 313,089 -0.61(-2.80%)
Jul 26, 2007 22.60 23.10 21.21 21.85 567,052 -1.32(-5.71%)
Jul 25, 2007 22.53 23.45 22.48 23.17 543,243 +0.83(+3.72%)
Jul 24, 2007 23.63 23.63 22.15 22.34 372,876 -0.95(-4.06%)
Jul 23, 2007 23.24 23.48 23.06 23.29 295,893 +0.23(+0.98%)
Jul 20, 2007 23.98 23.98 22.72 23.06 415,997 -0.98(-4.06%)
Jul 19, 2007 23.68 24.15 23.57 24.03 269,174 +0.56(+2.38%)
Jul 18, 2007 23.51 23.59 23.11 23.47 258,460 -0.19(-0.80%)
Jul 17, 2007 23.00 23.78 23.00 23.66 249,333 +0.75(+3.27%)
Jul 16, 2007 23.08 23.22 22.79 22.91 361,500 -0.29(-1.24%)
Jul 13, 2007 23.41 23.55 23.09 23.20 149,997 -0.37(-1.57%)
Jul 12, 2007 22.90 23.57 22.90 23.57 173,409 +0.85(+3.76%)
Jul 11, 2007 22.60 22.76 22.46 22.72 150,658 +0.06(+0.27%)
Jul 10, 2007 22.77 22.87 22.49 22.66 280,550 -0.40(-1.74%)
Jul 09, 2007 22.92 23.17 22.91 23.06 112,431 +0.21(+0.93%)
Jul 06, 2007 22.79 22.95 22.72 22.85 128,436 +0.02(+0.07%)
Jul 05, 2007 23.33 23.44 22.57 22.83 228,037 -0.50(-2.14%)
Jul 03, 2007 22.76 23.50 22.70 23.33 159,653 +0.57(+2.53%)
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.