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 (%)
Oct 31, 2008 14.22 15.26 13.98 14.67 776,941 +0.36(+2.49%)
Oct 30, 2008 13.87 14.54 13.87 14.32 413,102 +0.57(+4.18%)
Oct 29, 2008 14.36 14.67 13.49 13.74 562,770 -0.26(-1.87%)
Oct 28, 2008 12.96 14.05 12.75 14.01 892,711 +1.10(+8.50%)
Oct 27, 2008 13.65 14.44 12.91 12.91 799,283 -0.82(-5.98%)
Oct 24, 2008 13.62 14.58 13.52 13.73 927,185 -0.89(-6.11%)
Oct 23, 2008 14.72 15.16 13.74 14.62 770,134 +0.01(+0.05%)
Oct 22, 2008 14.85 14.96 14.35 14.62 910,550 -0.64(-4.19%)
Oct 21, 2008 15.95 16.22 15.15 15.26 823,824 -0.96(-5.92%)
Oct 20, 2008 15.48 16.33 15.43 16.22 520,900 +0.47(+3.00%)
Oct 17, 2008 15.69 17.06 15.17 15.74 0 -0.58(-3.56%)
Oct 16, 2008 15.91 16.41 14.83 16.32 958,423 +0.54(+3.41%)
Oct 15, 2008 17.32 17.32 15.79 15.79 745,632 -1.60(-9.20%)
Oct 14, 2008 18.61 19.04 16.70 17.39 450,047 -1.08(-5.83%)
Oct 13, 2008 18.72 18.72 17.40 18.46 762,652 +0.72(+4.06%)
Oct 10, 2008 15.17 18.11 14.57 17.74 0 +1.73(+10.80%)
Oct 09, 2008 17.06 17.30 16.01 16.01 954,536 -0.89(-5.25%)
Oct 08, 2008 16.61 17.89 16.43 16.90 636,910 +0.05(+0.30%)
Oct 07, 2008 18.33 18.52 16.82 16.85 619,161 -1.47(-8.02%)
Oct 06, 2008 17.35 18.53 16.72 18.32 706,871 +0.70(+3.96%)
Oct 03, 2008 17.88 18.93 17.50 17.62 0 -0.02(-0.12%)
Oct 02, 2008 18.53 18.60 17.08 17.64 572,428 -1.00(-5.34%)
Oct 01, 2008 19.41 19.46 18.38 18.64 323,702 -0.94(-4.79%)
Sep 30, 2008 18.65 19.64 18.45 19.57 539,418 +1.19(+6.48%)
Sep 29, 2008 19.57 19.57 17.92 18.38 670,773 -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 20.54 320,000 +0.69(+3.48%)
Sep 24, 2008 20.45 20.56 19.81 19.85 432,523 -0.52(-2.57%)
Sep 23, 2008 20.43 21.12 20.21 20.37 466,478 -0.09(-0.46%)
Sep 22, 2008 21.30 21.46 20.40 20.47 469,890 -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 1,086,270 -0.92(-4.43%)
Sep 17, 2008 21.22 21.49 20.26 20.68 687,794 -1.07(-4.91%)
Sep 16, 2008 20.22 21.75 20.22 21.75 648,378 +1.15(+5.58%)
Sep 15, 2008 21.11 21.69 20.43 20.60 323,920 -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 21.73 414,478 +0.55(+2.57%)
Sep 10, 2008 20.87 21.32 20.50 21.18 488,206 +0.55(+2.64%)
Sep 09, 2008 21.30 21.55 20.61 20.64 587,047 -0.52(-2.47%)
Sep 08, 2008 20.79 21.25 20.75 21.16 489,784 +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 20.08 390,873 -0.65(-3.15%)
Sep 03, 2008 20.77 21.07 20.49 20.74 809,545 -0.11(-0.52%)
Sep 02, 2008 21.64 21.64 20.63 20.85 500,250 -0.31(-1.48%)
Aug 29, 2008 21.75 21.83 21.06 21.16 0 -0.64(-2.93%)
Aug 28, 2008 21.40 21.84 21.40 21.80 478,100 +0.56(+2.63%)
Aug 27, 2008 20.89 21.40 20.89 21.24 336,012 +0.31(+1.49%)
Aug 26, 2008 21.39 21.48 20.59 20.93 467,418 -0.48(-2.24%)
Aug 25, 2008 22.13 22.13 21.02 21.41 526,264 -0.89(-4.01%)
Aug 22, 2008 21.83 22.48 21.78 22.30 0 +0.61(+2.81%)
Aug 21, 2008 21.33 22.13 21.33 21.69 322,551 -0.20(-0.93%)
Aug 20, 2008 21.47 21.96 21.21 21.89 272,563 +0.37(+1.72%)
Aug 19, 2008 22.02 22.26 21.30 21.52 326,830 -0.64(-2.89%)
Aug 18, 2008 22.36 22.74 22.05 22.16 505,532 -0.04(-0.20%)
Aug 15, 2008 22.17 22.60 21.78 22.20 0 +0.23(+1.06%)
Aug 14, 2008 22.16 22.47 21.67 21.97 505,008 -0.34(-1.53%)
Aug 13, 2008 21.57 22.37 21.36 22.31 632,458 +0.67(+3.09%)
Aug 12, 2008 22.24 22.43 21.58 21.65 752,504 -0.71(-3.19%)
Aug 11, 2008 21.43 22.55 21.17 22.36 840,229 +0.98(+4.59%)
Aug 08, 2008 19.15 22.04 19.15 21.38 1,763,419 +2.22(+11.57%)
Aug 07, 2008 20.23 20.28 18.71 19.16 884,712 -1.26(-6.19%)
Aug 06, 2008 20.25 20.57 19.73 20.42 285,627 +0.14(+0.68%)
Aug 05, 2008 19.67 20.32 19.67 20.29 286,364 +0.86(+4.41%)
Aug 04, 2008 19.54 19.79 19.04 19.43 251,029 -0.09(-0.45%)
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.