Applied Industrial Technologies (NY: AIT )

100.46 USD -4.75 (-4.51%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 33.89 35.68 33.78 35.45 417,100 +1.64(+4.85%)
Oct 30, 2007 34.00 34.43 33.18 33.81 333,400 -0.23(-0.68%)
Oct 29, 2007 33.50 34.15 33.50 34.04 261,500 +0.65(+1.95%)
Oct 26, 2007 33.50 33.50 32.48 33.39 284,800 +0.59(+1.80%)
Oct 25, 2007 32.94 33.00 32.01 32.80 358,300 +0.33(+1.02%)
Oct 24, 2007 31.95 32.97 31.51 32.47 458,300 +0.23(+0.71%)
Oct 23, 2007 30.50 32.36 30.50 32.24 560,000 +2.54(+8.55%)
Oct 22, 2007 28.01 29.99 28.01 29.70 373,800 +1.19(+4.17%)
Oct 19, 2007 30.21 30.52 28.51 28.51 348,200 -1.77(-5.85%)
Oct 18, 2007 30.00 31.05 29.91 30.28 209,700 +0.16(+0.53%)
Oct 17, 2007 30.94 30.99 29.77 30.12 244,600 -0.42(-1.38%)
Oct 16, 2007 30.91 31.55 30.54 30.54 220,800 -0.32(-1.04%)
Oct 15, 2007 31.19 31.23 30.27 30.86 258,000 -0.55(-1.75%)
Oct 12, 2007 30.75 31.61 30.61 31.41 153,600 +0.76(+2.48%)
Oct 11, 2007 32.15 32.15 30.10 30.65 455,900 -1.40(-4.37%)
Oct 10, 2007 31.58 32.24 31.39 32.05 232,400 +0.53(+1.68%)
Oct 09, 2007 31.35 31.90 31.10 31.52 324,200 +0.20(+0.64%)
Oct 08, 2007 32.07 32.29 30.76 31.32 319,700 -0.69(-2.16%)
Oct 05, 2007 31.46 32.60 31.38 32.01 313,300 +1.12(+3.63%)
Oct 04, 2007 30.95 31.11 30.61 30.89 202,000 +0.13(+0.42%)
Oct 03, 2007 32.19 32.40 30.53 30.76 283,100 -1.68(-5.18%)
Oct 02, 2007 31.99 32.53 31.52 32.44 201,200 +0.54(+1.69%)
Oct 01, 2007 31.04 32.50 30.70 31.90 224,200 +1.07(+3.47%)
Sep 28, 2007 31.51 31.96 30.67 30.83 244,300 -0.59(-1.88%)
Sep 27, 2007 31.84 31.97 31.30 31.42 158,800 -0.21(-0.66%)
Sep 26, 2007 31.14 31.82 30.47 31.63 453,900 +0.94(+3.06%)
Sep 25, 2007 30.25 30.86 29.88 30.69 151,200 +0.22(+0.72%)
Sep 24, 2007 31.15 31.41 29.83 30.47 235,000 -0.74(-2.37%)
Sep 21, 2007 30.83 32.51 30.83 31.21 347,500 +0.21(+0.68%)
Sep 20, 2007 32.19 32.35 30.76 31.00 266,500 -1.35(-4.17%)
Sep 19, 2007 32.43 33.26 32.09 32.35 459,200 +0.35(+1.09%)
Sep 18, 2007 29.66 32.20 29.66 32.00 338,300 +2.56(+8.70%)
Sep 17, 2007 30.03 30.31 29.29 29.44 483,600 -0.84(-2.77%)
Sep 14, 2007 29.37 30.33 29.11 30.28 253,800 +0.66(+2.23%)
Sep 13, 2007 29.88 30.17 29.30 29.62 293,500 -0.06(-0.20%)
Sep 12, 2007 30.80 31.20 29.41 29.68 481,400 -1.25(-4.04%)
Sep 11, 2007 30.57 31.05 29.87 30.93 330,600 +0.50(+1.64%)
Sep 10, 2007 32.70 32.70 29.45 30.43 604,400 +0.89(+3.01%)
Sep 07, 2007 30.44 30.54 29.29 29.54 397,400 -1.74(-5.56%)
Sep 06, 2007 31.27 31.94 30.78 31.28 264,100 +0.17(+0.55%)
Sep 05, 2007 32.37 32.57 31.11 31.11 349,900 -1.56(-4.78%)
Sep 04, 2007 32.18 32.98 31.80 32.67 232,000 +0.69(+2.16%)
Aug 31, 2007 31.70 32.29 31.40 31.98 177,700 +0.83(+2.66%)
Aug 30, 2007 31.53 31.51 30.80 31.15 388,900 -0.38(-1.21%)
Aug 29, 2007 31.01 31.93 30.75 31.53 421,800 +0.57(+1.84%)
Aug 28, 2007 31.90 31.94 30.82 30.96 471,800 -0.97(-3.04%)
Aug 27, 2007 31.85 32.24 31.36 31.93 272,100 -0.02(-0.06%)
Aug 24, 2007 31.39 31.95 31.00 31.95 377,700 +0.70(+2.24%)
Aug 23, 2007 31.11 31.88 30.40 31.25 415,500 +0.34(+1.10%)
Aug 22, 2007 29.84 31.01 29.84 30.91 319,300 +1.28(+4.32%)
Aug 21, 2007 29.93 30.13 29.39 29.63 414,000 -0.30(-1.00%)
Aug 20, 2007 28.83 30.08 28.83 29.93 375,200 +1.33(+4.65%)
Aug 17, 2007 28.21 30.92 28.21 28.60 551,000 +0.39(+1.38%)
Aug 16, 2007 27.24 28.25 26.28 28.21 636,500 +0.99(+3.64%)
Aug 15, 2007 28.24 30.10 27.02 27.22 605,700 -0.91(-3.23%)
Aug 14, 2007 30.00 31.05 27.93 28.13 583,900 -1.50(-5.06%)
Aug 13, 2007 31.89 32.33 28.20 29.63 687,900 -0.30(-1.00%)
Aug 10, 2007 25.83 30.81 25.76 29.93 820,800 +4.49(+17.65%)
Aug 09, 2007 28.25 29.67 23.51 25.44 772,500 -2.06(-7.49%)
Aug 08, 2007 28.32 28.32 22.90 27.50 785,300 -0.07(-0.25%)
Aug 07, 2007 27.54 27.90 27.12 27.57 311,600 -0.07(-0.25%)
Aug 06, 2007 28.00 28.00 26.82 27.64 373,700 +0.34(+1.25%)
Aug 03, 2007 27.59 28.44 27.26 27.30 289,000 -1.14(-4.01%)
Aug 02, 2007 28.82 28.82 28.07 28.44 332,300 -0.26(-0.91%)
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.