Applied Industrial Technologies (NY: AIT )

96.52 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 32.96 33.07 32.48 32.48 246,648 -0.49(-1.49%)
Dec 30, 2010 32.88 33.20 32.76 32.97 191,440 +0.11(+0.33%)
Dec 29, 2010 32.91 33.02 32.85 32.86 187,140 +0.07(+0.21%)
Dec 28, 2010 32.90 33.04 32.78 32.79 133,704 -0.13(-0.39%)
Dec 27, 2010 32.65 33.05 32.57 32.92 131,159 +0.22(+0.67%)
Dec 23, 2010 32.61 33.00 32.49 32.70 370,575 +0.07(+0.21%)
Dec 22, 2010 32.44 32.65 32.26 32.63 408,418 +0.19(+0.59%)
Dec 21, 2010 31.93 32.55 31.91 32.44 261,503 +0.58(+1.82%)
Dec 20, 2010 31.80 32.21 31.67 31.86 379,094 +0.06(+0.19%)
Dec 17, 2010 31.69 31.80 31.55 31.80 507,017 +0.05(+0.16%)
Dec 16, 2010 31.70 31.91 31.54 31.75 493,078 +0.13(+0.41%)
Dec 15, 2010 31.64 32.12 31.57 31.62 434,694 -0.01(-0.03%)
Dec 14, 2010 31.54 31.80 31.51 31.63 562,201 +0.12(+0.38%)
Dec 13, 2010 31.48 31.67 31.38 31.51 745,039 +0.03(+0.10%)
Dec 10, 2010 31.36 31.53 31.16 31.48 694,233 +0.24(+0.77%)
Dec 09, 2010 31.24 31.31 30.99 31.24 536,824 +0.26(+0.84%)
Dec 08, 2010 31.00 31.21 30.92 30.98 806,471 +0.09(+0.29%)
Dec 07, 2010 30.98 31.25 30.70 30.89 876,070 +0.07(+0.23%)
Dec 06, 2010 30.73 30.90 30.25 30.82 969,156 +0.04(+0.13%)
Dec 03, 2010 30.58 30.99 30.39 30.78 741,521 +0.08(+0.26%)
Dec 02, 2010 30.61 30.85 30.45 30.70 970,415 +0.20(+0.66%)
Dec 01, 2010 30.49 30.92 30.41 30.50 431,840 +0.62(+2.07%)
Nov 30, 2010 30.15 30.33 29.88 29.88 746,916 -0.61(-2.00%)
Nov 29, 2010 30.39 30.60 29.79 30.49 241,281 -0.19(-0.62%)
Nov 26, 2010 30.62 30.92 30.49 30.68 166,327 -0.16(-0.52%)
Nov 24, 2010 31.06 30.84 30.84 30.84 465,997 +0.08(+0.26%)
Nov 23, 2010 30.57 30.96 30.24 30.76 171,137 -0.18(-0.58%)
Nov 22, 2010 30.68 31.02 30.24 30.94 222,933 +0.10(+0.32%)
Nov 19, 2010 30.50 30.96 30.50 30.84 176,071 +0.16(+0.52%)
Nov 18, 2010 30.85 30.88 30.55 30.68 283,849 +0.21(+0.69%)
Nov 17, 2010 30.68 30.92 30.39 30.47 156,530 -0.19(-0.62%)
Nov 16, 2010 31.01 31.09 30.42 30.66 245,609 -0.59(-1.89%)
Nov 15, 2010 30.95 31.65 30.66 31.25 232,813 +0.50(+1.63%)
Nov 12, 2010 30.95 31.28 30.65 30.75 134,476 -0.53(-1.69%)
Nov 11, 2010 30.91 31.48 30.79 31.28 122,186 +0.01(+0.03%)
Nov 10, 2010 30.65 31.30 30.49 31.27 205,238 +0.46(+1.49%)
Nov 09, 2010 31.40 31.57 30.63 30.81 187,533 -0.58(-1.85%)
Nov 08, 2010 31.34 31.49 31.03 31.39 100,522 -0.21(-0.66%)
Nov 05, 2010 31.63 31.63 31.20 31.60 176,169 +0.05(+0.16%)
Nov 04, 2010 30.63 31.70 30.63 31.55 323,403 +1.27(+4.19%)
Nov 03, 2010 30.11 30.28 29.71 30.28 260,701 +0.25(+0.83%)
Nov 02, 2010 29.71 30.21 29.64 30.03 327,722 +0.60(+2.04%)
Nov 01, 2010 30.57 30.76 29.00 29.43 489,406 -0.98(-3.22%)
Oct 29, 2010 30.02 30.47 29.96 30.41 243,427 +0.34(+1.13%)
Oct 28, 2010 30.63 30.63 29.95 30.07 256,458 -0.21(-0.69%)
Oct 27, 2010 31.99 31.99 29.93 30.28 605,963 -3.02(-9.07%)
Oct 25, 2010 32.89 33.34 32.77 33.30 420,020 +0.60(+1.83%)
Oct 22, 2010 32.96 32.96 32.49 32.70 214,965 -0.17(-0.52%)
Oct 21, 2010 32.28 32.88 32.28 32.87 475,016 +0.66(+2.05%)
Oct 20, 2010 31.95 32.48 31.88 32.21 242,534 +0.42(+1.32%)
Oct 19, 2010 32.02 32.36 31.47 31.79 356,209 -0.71(-2.18%)
Oct 18, 2010 31.97 32.52 31.89 32.50 150,527 +0.53(+1.66%)
Oct 15, 2010 32.33 32.86 31.80 31.97 236,320 -0.18(-0.56%)
Oct 14, 2010 32.11 32.34 31.86 32.15 177,232 +0.08(+0.25%)
Oct 13, 2010 31.55 32.25 31.41 32.07 272,403 +0.69(+2.20%)
Oct 12, 2010 31.47 31.49 31.10 31.38 362,727 -0.13(-0.41%)
Oct 11, 2010 31.58 31.65 31.33 31.51 237,699 +0.00(+0.00%)
Oct 08, 2010 31.51 31.62 30.76 31.51 289,198 +0.60(+1.94%)
Oct 07, 2010 31.41 31.55 30.71 30.91 3,682 -0.39(-1.25%)
Oct 06, 2010 31.41 31.65 31.13 31.30 145,885 -0.18(-0.57%)
Oct 05, 2010 30.77 31.57 30.65 31.48 1,931 +0.96(+3.15%)
Oct 04, 2010 30.99 31.00 30.22 30.52 215,220 -0.47(-1.52%)
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.