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 (%)
Sep 30, 2008 18.65 19.64 18.46 19.57 539,400 +1.19(+6.48%)
Sep 29, 2008 19.57 19.57 17.92 18.38 670,751 -1.57(-7.87%)
Sep 26, 2008 20.00 20.25 19.46 19.95 0 -0.59(-2.87%)
Sep 25, 2008 20.00 20.95 19.96 20.54 319,989 +0.69(+3.48%)
Sep 24, 2008 20.45 20.56 19.81 19.85 432,508 -0.52(-2.57%)
Sep 23, 2008 20.43 21.12 20.21 20.37 466,462 -0.09(-0.46%)
Sep 22, 2008 21.30 21.46 20.40 20.47 469,874 -0.80(-3.76%)
Sep 19, 2008 19.91 21.79 17.88 21.27 0 +1.50(+7.61%)
Sep 18, 2008 20.96 21.30 18.05 19.76 1,086,233 -0.92(-4.43%)
Sep 17, 2008 21.22 21.49 20.26 20.68 687,771 -1.07(-4.91%)
Sep 16, 2008 20.22 21.75 20.22 21.75 648,356 +1.15(+5.58%)
Sep 15, 2008 21.12 21.69 20.43 20.60 323,909 -1.08(-5.00%)
Sep 12, 2008 21.56 21.84 21.22 21.68 0 -0.04(-0.20%)
Sep 11, 2008 20.98 21.74 20.50 21.73 414,464 +0.55(+2.57%)
Sep 10, 2008 20.88 21.32 20.50 21.18 488,190 +0.55(+2.64%)
Sep 09, 2008 21.30 21.55 20.61 20.64 587,027 -0.52(-2.47%)
Sep 08, 2008 20.80 21.25 20.75 21.16 489,768 +0.90(+4.45%)
Sep 05, 2008 20.00 20.43 19.87 20.26 0 +0.17(+0.87%)
Sep 04, 2008 20.51 20.73 19.75 20.08 390,859 -0.65(-3.15%)
Sep 03, 2008 20.77 21.07 20.49 20.74 809,518 -0.11(-0.52%)
Sep 02, 2008 21.64 21.64 20.63 20.85 500,233 -0.31(-1.48%)
Aug 29, 2008 21.75 21.84 21.06 21.16 0 -0.64(-2.93%)
Aug 28, 2008 21.40 21.84 21.40 21.80 478,084 +0.56(+2.63%)
Aug 27, 2008 20.89 21.40 20.89 21.24 336,001 +0.31(+1.49%)
Aug 26, 2008 21.39 21.48 20.60 20.93 467,402 -0.48(-2.24%)
Aug 25, 2008 22.13 22.13 21.02 21.41 526,247 -0.89(-4.01%)
Aug 22, 2008 21.83 22.48 21.78 22.30 0 +0.61(+2.82%)
Aug 21, 2008 21.33 22.13 21.33 21.69 322,540 -0.20(-0.93%)
Aug 20, 2008 21.47 21.96 21.21 21.89 272,554 +0.37(+1.72%)
Aug 19, 2008 22.02 22.26 21.30 21.52 326,819 -0.64(-2.89%)
Aug 18, 2008 22.36 22.74 22.05 22.16 505,515 -0.04(-0.20%)
Aug 15, 2008 22.17 22.61 21.78 22.21 0 +0.23(+1.06%)
Aug 14, 2008 22.17 22.47 21.67 21.97 504,991 -0.34(-1.53%)
Aug 13, 2008 21.57 22.37 21.36 22.31 632,437 +0.67(+3.09%)
Aug 12, 2008 22.24 22.43 21.58 21.65 752,479 -0.71(-3.19%)
Aug 11, 2008 21.44 22.55 21.17 22.36 840,201 +0.98(+4.59%)
Aug 08, 2008 19.15 22.04 19.15 21.38 1,763,360 +2.22(+11.57%)
Aug 07, 2008 20.23 20.28 18.71 19.16 884,682 -1.26(-6.19%)
Aug 06, 2008 20.25 20.57 19.73 20.42 285,617 +0.14(+0.68%)
Aug 05, 2008 19.67 20.32 19.67 20.29 286,354 +0.86(+4.41%)
Aug 04, 2008 19.55 19.79 19.04 19.43 251,020 -0.09(-0.45%)
Aug 01, 2008 19.44 19.97 19.04 19.52 547,013 +0.09(+0.49%)
Jul 31, 2008 20.37 20.37 19.39 19.42 507,828 -1.19(-5.78%)
Jul 30, 2008 20.29 20.81 20.23 20.61 401,496 +0.24(+1.18%)
Jul 29, 2008 20.37 20.48 19.59 20.37 352,687 +0.82(+4.20%)
Jul 28, 2008 19.92 20.01 19.44 19.55 420,776 -0.41(-2.04%)
Jul 25, 2008 19.20 20.18 19.20 19.96 385,219 +0.93(+4.89%)
Jul 24, 2008 19.55 19.76 18.95 19.03 348,758 -0.52(-2.64%)
Jul 23, 2008 19.68 19.80 19.44 19.55 300,263 +0.00(+0.00%)
Jul 22, 2008 18.48 19.57 18.33 19.55 495,993 +1.00(+5.41%)
Jul 21, 2008 18.68 18.81 18.25 18.54 279,214 -0.10(-0.55%)
Jul 18, 2008 18.55 19.04 18.40 18.64 321,815 +0.12(+0.63%)
Jul 17, 2008 18.40 18.59 17.92 18.53 577,501 +0.16(+0.87%)
Jul 16, 2008 18.55 18.57 18.14 18.37 629,518 -0.04(-0.20%)
Jul 15, 2008 17.36 19.17 17.23 18.40 612,909 +0.87(+4.97%)
Jul 14, 2008 17.76 17.76 17.17 17.53 249,583 +0.07(+0.42%)
Jul 11, 2008 16.92 17.62 16.66 17.46 478,837 +0.34(+2.00%)
Jul 10, 2008 16.98 17.22 16.83 17.12 452,689 +0.15(+0.90%)
Jul 09, 2008 17.84 17.95 16.93 16.96 433,581 -1.08(-6.00%)
Jul 08, 2008 17.08 18.09 16.99 18.05 463,709 +0.96(+5.61%)
Jul 07, 2008 17.03 17.46 16.95 17.09 401,801 +0.19(+1.12%)
Jul 04, 2008 16.94 17.27 16.67 16.90 207,897 +0.00(+0.00%)
Jul 03, 2008 16.94 17.27 16.67 16.90 207,897 -0.02(-0.13%)
Jul 02, 2008 17.26 17.36 16.80 16.92 470,702 -0.39(-2.27%)
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.