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 (%)
Jan 29, 2010 16.67 16.90 16.47 16.47 278,168 -0.14(-0.82%)
Jan 28, 2010 17.01 17.01 16.60 16.60 317,035 -0.39(-2.31%)
Jan 27, 2010 17.03 17.21 16.90 17.00 380,071 -0.11(-0.62%)
Jan 26, 2010 17.37 17.44 17.06 17.10 197,604 -0.33(-1.91%)
Jan 25, 2010 17.64 17.80 17.42 17.43 322,582 -0.11(-0.65%)
Jan 22, 2010 18.11 18.18 17.40 17.55 418,654 -0.50(-2.76%)
Jan 21, 2010 17.58 18.18 17.29 18.05 695,037 +0.54(+3.06%)
Jan 20, 2010 18.12 18.19 17.40 17.51 499,010 -0.85(-4.61%)
Jan 19, 2010 18.30 18.55 18.17 18.36 404,906 +0.03(+0.16%)
Jan 15, 2010 18.39 18.33 18.33 18.33 280,922 +0.01(+0.04%)
Jan 14, 2010 18.32 18.45 18.32 18.32 251,545 -0.05(-0.29%)
Jan 13, 2010 18.15 18.42 18.05 18.37 166,960 +0.30(+1.67%)
Jan 12, 2010 17.78 18.10 17.78 18.07 177,834 +0.11(+0.63%)
Jan 11, 2010 18.26 18.35 17.93 17.96 246,070 -0.26(-1.45%)
Jan 08, 2010 18.17 18.23 18.04 18.22 215,646 +0.08(+0.46%)
Jan 07, 2010 18.12 18.35 17.74 18.14 462,233 +0.44(+2.48%)
Jan 06, 2010 17.60 17.90 17.55 17.70 261,220 +0.17(+0.99%)
Jan 05, 2010 17.14 17.52 16.94 17.52 395,600 +0.42(+2.43%)
Jan 04, 2010 16.78 17.11 16.74 17.11 277,391 +0.44(+2.63%)
Dec 31, 2009 16.93 16.67 16.67 16.67 202,285 -0.26(-1.56%)
Dec 30, 2009 17.09 17.26 16.80 16.94 236,669 -0.26(-1.49%)
Dec 29, 2009 17.06 17.31 16.91 17.19 212,300 +0.22(+1.29%)
Dec 28, 2009 16.90 16.99 16.69 16.97 104,341 +0.16(+0.94%)
Dec 24, 2009 16.79 16.87 16.68 16.81 37,495 +0.13(+0.77%)
Dec 23, 2009 16.69 16.74 16.50 16.69 152,287 +0.03(+0.18%)
Dec 22, 2009 16.66 16.70 16.56 16.66 136,997 -0.03(-0.18%)
Dec 21, 2009 16.60 16.77 16.46 16.69 236,837 +0.13(+0.78%)
Dec 18, 2009 16.72 16.77 16.32 16.56 457,911 -0.03(-0.18%)
Dec 17, 2009 16.42 16.65 16.31 16.59 407,689 +0.13(+0.78%)
Dec 16, 2009 16.23 16.54 16.16 16.46 274,344 +0.36(+2.25%)
Dec 15, 2009 16.15 16.32 15.98 16.10 225,087 -0.05(-0.28%)
Dec 14, 2009 15.95 16.20 15.92 16.14 180,812 +0.24(+1.52%)
Dec 11, 2009 15.76 15.98 15.71 15.90 94,204 +0.17(+1.10%)
Dec 10, 2009 15.87 16.02 15.65 15.73 113,156 -0.12(-0.76%)
Dec 09, 2009 15.83 15.90 15.56 15.85 98,235 -0.01(-0.05%)
Dec 08, 2009 15.98 16.05 15.64 15.86 140,757 -0.26(-1.64%)
Dec 07, 2009 16.20 16.29 16.01 16.12 66,891 -0.08(-0.51%)
Dec 04, 2009 16.04 16.49 15.95 16.20 158,743 +0.49(+3.13%)
Dec 03, 2009 16.01 16.13 15.69 15.71 106,448 -0.20(-1.23%)
Dec 02, 2009 15.76 16.01 15.68 15.91 196,836 +0.14(+0.86%)
Dec 01, 2009 15.86 15.94 15.73 15.77 202,338 +0.10(+0.63%)
Nov 30, 2009 15.72 15.76 15.34 15.67 699,463 -0.10(-0.62%)
Nov 27, 2009 15.90 16.01 15.76 15.77 161,795 -0.65(-3.96%)
Nov 25, 2009 16.44 16.62 16.40 16.42 118,363 -0.11(-0.69%)
Nov 24, 2009 16.61 16.66 16.32 16.54 145,298 -0.08(-0.50%)
Nov 23, 2009 16.65 16.81 16.51 16.62 515,953 +0.23(+1.43%)
Nov 20, 2009 16.32 16.41 16.18 16.38 230,033 +0.03(+0.19%)
Nov 19, 2009 16.46 16.52 16.24 16.35 556,469 -0.19(-1.14%)
Nov 18, 2009 16.55 16.68 16.44 16.54 579,806 -0.01(-0.05%)
Nov 17, 2009 16.46 16.66 16.34 16.55 203,946 +0.06(+0.37%)
Nov 16, 2009 16.08 16.62 16.08 16.49 164,509 +0.49(+3.07%)
Nov 13, 2009 15.77 16.11 15.64 16.00 296,161 +0.40(+2.57%)
Nov 12, 2009 15.76 15.86 15.57 15.60 212,780 -0.13(-0.82%)
Nov 11, 2009 15.72 15.83 15.53 15.73 205,198 +0.11(+0.72%)
Nov 10, 2009 15.58 15.72 15.41 15.61 159,564 -0.07(-0.48%)
Nov 09, 2009 15.55 15.70 15.17 15.69 363,869 +0.22(+1.45%)
Nov 06, 2009 15.40 15.67 15.29 15.46 128,588 -0.06(-0.39%)
Nov 05, 2009 15.25 15.58 15.19 15.52 218,253 +0.45(+2.99%)
Nov 04, 2009 15.31 15.46 14.99 15.07 407,729 -0.23(-1.47%)
Nov 03, 2009 15.19 15.36 15.04 15.30 333,160 +0.07(+0.44%)
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.