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 (%)
Oct 31, 2006 21.85 21.98 21.54 21.73 533,852 -0.21(-0.96%)
Oct 30, 2006 21.67 22.19 21.46 21.94 297,348 +0.17(+0.76%)
Oct 27, 2006 22.48 22.67 21.66 21.77 487,953 -0.90(-3.97%)
Oct 26, 2006 22.16 22.67 22.16 22.67 514,275 +0.70(+3.20%)
Oct 25, 2006 21.56 22.05 21.03 21.97 819,957 +0.42(+1.93%)
Oct 24, 2006 20.60 22.36 20.60 21.55 1,548,250 +2.22(+11.45%)
Oct 23, 2006 19.21 19.56 18.99 19.34 296,026 +0.03(+0.16%)
Oct 20, 2006 19.78 19.78 19.13 19.31 426,843 -0.47(-2.37%)
Oct 19, 2006 19.62 20.00 19.60 19.78 194,043 +0.11(+0.54%)
Oct 18, 2006 19.88 20.07 19.44 19.67 224,334 -0.11(-0.57%)
Oct 17, 2006 19.74 19.85 19.46 19.78 278,962 +0.00(+0.00%)
Oct 16, 2006 19.51 19.85 19.46 19.78 293,909 +0.24(+1.24%)
Oct 13, 2006 19.73 19.91 19.49 19.54 291,793 -0.19(-0.96%)
Oct 12, 2006 19.09 19.75 19.09 19.73 196,557 +0.72(+3.78%)
Oct 11, 2006 19.30 19.35 18.85 19.01 251,582 -0.29(-1.49%)
Oct 10, 2006 19.03 19.53 18.88 19.30 207,800 +0.23(+1.23%)
Oct 09, 2006 18.84 19.21 18.72 19.07 109,521 +0.14(+0.72%)
Oct 06, 2006 18.98 19.10 18.70 18.93 156,081 -0.17(-0.91%)
Oct 05, 2006 18.67 19.13 18.66 19.10 309,782 +0.36(+1.90%)
Oct 04, 2006 18.20 18.79 18.20 18.75 267,455 +0.52(+2.86%)
Oct 03, 2006 18.17 18.44 17.85 18.23 700,251 +0.05(+0.29%)
Oct 02, 2006 18.39 18.52 18.05 18.17 386,500 -0.27(-1.48%)
Sep 29, 2006 19.07 19.28 18.42 18.45 557,661 -0.49(-2.59%)
Sep 28, 2006 18.88 19.13 18.78 18.94 574,856 +0.03(+0.16%)
Sep 27, 2006 18.52 18.98 18.52 18.91 355,813 +0.31(+1.67%)
Sep 26, 2006 18.40 18.79 18.27 18.60 440,203 +0.08(+0.41%)
Sep 25, 2006 18.05 18.65 17.80 18.52 371,024 +0.48(+2.64%)
Sep 22, 2006 18.15 18.24 17.77 18.05 351,712 -0.11(-0.58%)
Sep 21, 2006 19.01 19.05 17.97 18.15 738,345 -0.77(-4.07%)
Sep 20, 2006 18.52 19.15 18.51 18.92 416,261 +0.56(+3.05%)
Sep 19, 2006 18.42 18.55 17.91 18.36 466,128 -0.08(-0.45%)
Sep 18, 2006 18.38 18.71 18.35 18.45 398,272 -0.05(-0.29%)
Sep 15, 2006 18.39 18.82 18.26 18.50 549,195 +0.33(+1.83%)
Sep 14, 2006 18.30 18.30 17.96 18.17 571,549 -0.13(-0.70%)
Sep 13, 2006 17.43 18.48 17.43 18.30 560,703 +0.83(+4.76%)
Sep 12, 2006 17.05 17.49 16.94 17.46 419,436 +0.77(+4.62%)
Sep 11, 2006 16.63 16.87 16.59 16.69 294,438 +0.04(+0.23%)
Sep 08, 2006 16.72 16.85 16.60 16.66 259,518 +0.08(+0.50%)
Sep 07, 2006 16.74 16.84 16.52 16.57 413,351 -0.17(-0.99%)
Sep 06, 2006 17.26 17.35 16.70 16.74 266,132 -0.68(-3.91%)
Sep 05, 2006 17.26 17.46 17.02 17.42 262,825 +0.16(+0.92%)
Sep 01, 2006 17.24 17.47 17.17 17.26 169,176 +0.17(+0.97%)
Aug 31, 2006 17.31 17.52 17.09 17.09 404,621 -0.18(-1.05%)
Aug 30, 2006 17.01 17.42 16.88 17.27 403,299 +0.38(+2.24%)
Aug 29, 2006 16.67 17.05 16.58 16.90 556,073 +0.22(+1.31%)
Aug 28, 2006 16.33 16.78 16.31 16.68 324,861 +0.31(+1.89%)
Aug 25, 2006 16.31 16.55 16.05 16.37 357,268 -0.02(-0.14%)
Aug 24, 2006 16.86 16.94 16.32 16.39 370,098 -0.39(-2.34%)
Aug 23, 2006 16.67 17.07 16.67 16.78 473,535 +0.10(+0.59%)
Aug 22, 2006 16.80 17.00 16.50 16.69 364,146 -0.22(-1.30%)
Aug 21, 2006 17.12 17.20 16.81 16.90 146,690 -0.31(-1.80%)
Aug 18, 2006 17.31 17.31 16.93 17.21 256,344 -0.01(-0.04%)
Aug 17, 2006 17.06 17.48 17.03 17.22 392,452 -0.01(-0.04%)
Aug 16, 2006 17.11 17.37 16.78 17.23 284,121 +0.17(+1.02%)
Aug 15, 2006 16.91 17.17 16.70 17.06 280,153 +0.53(+3.20%)
Aug 14, 2006 16.29 16.88 16.29 16.53 387,294 +0.42(+2.63%)
Aug 11, 2006 16.21 16.27 15.97 16.10 228,434 -0.20(-1.21%)
Aug 10, 2006 16.33 16.41 16.07 16.30 558,322 -0.08(-0.46%)
Aug 09, 2006 16.63 16.91 16.27 16.38 590,200 +0.18(+1.12%)
Aug 08, 2006 16.86 17.00 16.17 16.19 542,978 -1.04(-6.05%)
Aug 07, 2006 17.20 17.43 16.95 17.24 195,631 -0.23(-1.34%)
Aug 04, 2006 17.84 18.33 17.24 17.47 288,486 +0.06(+0.35%)
Aug 03, 2006 17.09 17.67 16.71 17.41 624,062 -0.08(-0.43%)
Aug 02, 2006 17.57 17.79 17.22 17.49 362,955 +0.02(+0.09%)
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.