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 (%)
Jan 31, 2008 21.49 23.15 21.48 22.79 564,639 +0.91(+4.18%)
Jan 30, 2008 21.42 22.83 21.27 21.88 451,166 +0.35(+1.62%)
Jan 29, 2008 22.30 22.51 21.52 21.53 560,155 -0.59(-2.67%)
Jan 28, 2008 21.08 22.16 20.93 22.12 431,326 +0.95(+4.50%)
Jan 25, 2008 21.58 22.33 20.90 21.17 738,982 -0.14(-0.67%)
Jan 24, 2008 21.06 21.74 20.91 21.31 900,386 +0.36(+1.70%)
Jan 23, 2008 18.86 21.68 18.14 20.96 1,438,822 +2.63(+14.36%)
Jan 22, 2008 17.06 19.52 16.86 18.33 956,843 +0.18(+1.00%)
Jan 21, 2008 16.94 18.19 16.67 18.14 0 +0.00(+0.00%)
Jan 18, 2008 16.94 18.19 16.67 18.14 970,354 +1.21(+7.14%)
Jan 17, 2008 19.07 19.07 16.91 16.94 868,604 -2.03(-10.72%)
Jan 16, 2008 19.28 19.69 18.70 18.97 436,617 -0.33(-1.72%)
Jan 15, 2008 19.12 19.36 18.90 19.30 361,488 -0.05(-0.27%)
Jan 14, 2008 19.14 19.73 18.69 19.35 433,178 +0.38(+1.99%)
Jan 11, 2008 19.30 19.68 18.83 18.98 348,791 -0.54(-2.75%)
Jan 10, 2008 19.28 19.84 18.91 19.51 382,221 -0.08(-0.42%)
Jan 09, 2008 19.29 19.74 18.83 19.60 395,758 +0.23(+1.17%)
Jan 08, 2008 20.43 20.69 19.29 19.37 414,396 -0.97(-4.76%)
Jan 07, 2008 20.11 20.75 19.85 20.34 455,531 +0.36(+1.78%)
Jan 04, 2008 20.69 20.92 19.91 19.98 400,626 -0.95(-4.55%)
Jan 03, 2008 20.98 21.55 20.93 20.93 388,207 +0.11(+0.51%)
Jan 02, 2008 21.89 22.08 20.79 20.83 579,411 -1.11(-5.07%)
Jan 01, 2008 22.20 22.36 21.68 21.94 0 +0.00(+0.00%)
Dec 31, 2007 22.20 22.36 21.68 21.94 308,449 -0.23(-1.02%)
Dec 28, 2007 22.08 23.01 22.08 22.17 341,913 +0.11(+0.48%)
Dec 27, 2007 23.60 23.63 22.06 22.06 384,881 -1.57(-6.65%)
Dec 26, 2007 23.39 24.03 23.39 23.63 358,049 +0.11(+0.48%)
Dec 24, 2007 23.63 23.82 23.45 23.52 176,842 +0.01(+0.03%)
Dec 21, 2007 23.45 23.73 23.03 23.51 797,812 +0.45(+1.93%)
Dec 20, 2007 23.07 23.29 22.64 23.07 428,284 +0.00(+0.00%)
Dec 19, 2007 22.50 23.14 22.20 23.07 351,700 +0.61(+2.73%)
Dec 18, 2007 21.86 22.46 21.46 22.45 309,904 +0.90(+4.17%)
Dec 17, 2007 21.71 22.02 21.51 21.55 503,412 -0.45(-2.06%)
Dec 14, 2007 22.45 22.68 21.98 22.01 325,908 -0.71(-3.13%)
Dec 13, 2007 21.81 22.80 21.69 22.72 279,561 +0.67(+3.05%)
Dec 12, 2007 22.40 22.68 21.58 22.05 387,545 +0.29(+1.36%)
Dec 11, 2007 23.00 23.02 21.60 21.75 455,425 -1.18(-5.14%)
Dec 10, 2007 23.10 23.10 22.61 22.93 259,245 -0.17(-0.72%)
Dec 07, 2007 23.72 23.72 22.95 23.10 311,491 -0.60(-2.52%)
Dec 06, 2007 22.54 23.72 22.54 23.69 322,337 +1.17(+5.20%)
Dec 05, 2007 22.64 22.85 22.27 22.52 350,510 +0.27(+1.22%)
Dec 04, 2007 21.68 22.57 21.55 22.25 377,628 +0.33(+1.52%)
Dec 03, 2007 22.43 22.45 21.68 21.92 847,468 -0.92(-4.04%)
Nov 30, 2007 23.49 23.71 22.61 22.84 382,254 -0.14(-0.62%)
Nov 29, 2007 23.01 23.50 22.67 22.98 442,436 -0.07(-0.30%)
Nov 28, 2007 22.27 23.20 22.27 23.05 309,904 +0.98(+4.42%)
Nov 27, 2007 21.37 22.24 21.37 22.08 368,895 +0.81(+3.80%)
Nov 26, 2007 22.26 22.27 21.27 21.27 417,570 -1.01(-4.55%)
Nov 23, 2007 21.49 22.51 21.49 22.28 124,861 +1.01(+4.73%)
Nov 21, 2007 21.51 21.74 21.27 21.27 323,924 -0.46(-2.12%)
Nov 20, 2007 21.36 22.19 21.26 21.74 543,489 +0.20(+0.95%)
Nov 19, 2007 21.97 21.97 21.28 21.53 294,629 -0.64(-2.87%)
Nov 16, 2007 23.08 23.08 21.74 22.17 617,824 -0.79(-3.46%)
Nov 15, 2007 23.51 23.79 22.77 22.96 352,097 -0.88(-3.68%)
Nov 14, 2007 23.40 24.13 23.25 23.84 544,018 +0.45(+1.91%)
Nov 13, 2007 24.13 24.13 23.04 23.39 367,176 -0.14(-0.58%)
Nov 12, 2007 24.26 24.63 23.36 23.53 423,562 -0.71(-2.93%)
Nov 09, 2007 25.15 25.15 24.13 24.24 397,333 -1.03(-4.07%)
Nov 08, 2007 25.16 25.43 24.53 25.27 448,984 +0.28(+1.12%)
Nov 07, 2007 25.32 25.39 24.60 24.99 444,817 -0.60(-2.33%)
Nov 06, 2007 25.53 25.70 25.18 25.58 416,776 +0.19(+0.74%)
Nov 05, 2007 25.27 25.71 24.69 25.40 432,979 +0.08(+0.30%)
Nov 02, 2007 25.57 25.92 24.71 25.32 401,037 +0.13(+0.51%)
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.