Applied Industrial Technologies (NY: AIT )

89.70 USD +0.65 (+0.73%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 32.61 32.76 31.91 32.04 326,069 -0.41(-1.26%)
Feb 25, 2011 32.17 32.45 31.99 32.45 186,701 +0.39(+1.22%)
Feb 24, 2011 31.79 32.10 31.50 32.06 301,692 +0.26(+0.82%)
Feb 23, 2011 32.51 32.51 31.51 31.80 431,876 -0.66(-2.03%)
Feb 22, 2011 32.91 33.20 32.35 32.46 279,410 -0.80(-2.41%)
Feb 18, 2011 33.31 33.38 32.99 33.26 192,480 +0.03(+0.09%)
Feb 17, 2011 33.34 33.38 33.02 33.23 171,898 -0.09(-0.27%)
Feb 16, 2011 33.09 33.35 32.83 33.32 178,950 +0.38(+1.15%)
Feb 15, 2011 33.26 33.40 32.87 32.94 221,729 -0.36(-1.08%)
Feb 14, 2011 33.48 33.63 33.27 33.30 169,450 -0.14(-0.42%)
Feb 11, 2011 33.14 33.45 33.13 33.44 125,315 +0.00(+0.00%)
Feb 10, 2011 33.13 33.55 33.08 33.44 219,939 +0.13(+0.39%)
Feb 09, 2011 33.34 33.41 32.96 33.31 190,032 -0.16(-0.48%)
Feb 08, 2011 33.29 33.47 33.08 33.47 186,383 +0.22(+0.66%)
Feb 07, 2011 33.01 33.69 33.01 33.25 174,265 +0.24(+0.73%)
Feb 04, 2011 32.82 33.11 32.72 33.01 229,896 +0.15(+0.46%)
Feb 03, 2011 33.16 33.16 32.55 32.86 316,189 -0.38(-1.14%)
Feb 02, 2011 33.07 33.47 32.94 33.24 402,360 +0.01(+0.03%)
Feb 01, 2011 31.88 33.24 31.73 33.23 465,908 +1.57(+4.96%)
Jan 31, 2011 31.99 32.20 31.66 31.66 332,975 -0.19(-0.60%)
Jan 28, 2011 32.68 32.73 31.82 31.85 465,520 -0.89(-2.72%)
Jan 27, 2011 32.41 32.94 32.25 32.74 385,234 +0.37(+1.14%)
Jan 26, 2011 31.69 32.68 31.69 32.37 265,265 +0.68(+2.15%)
Jan 25, 2011 31.05 32.24 31.05 31.69 520,987 +0.84(+2.72%)
Jan 24, 2011 31.71 31.89 30.77 30.85 521,993 -0.72(-2.28%)
Jan 21, 2011 34.45 34.92 31.21 31.57 1,425,771 -2.43(-7.15%)
Jan 20, 2011 33.64 34.14 33.30 34.00 440,587 +0.10(+0.29%)
Jan 19, 2011 34.26 34.44 33.73 33.90 296,370 -0.44(-1.28%)
Jan 18, 2011 34.19 34.56 34.03 34.34 317,972 -0.01(-0.03%)
Jan 14, 2011 33.18 34.35 33.18 34.35 383,206 +1.19(+3.59%)
Jan 13, 2011 32.82 33.16 32.68 33.16 285,287 +0.43(+1.31%)
Jan 12, 2011 33.03 33.12 32.60 32.73 145,799 +0.05(+0.15%)
Jan 11, 2011 32.34 32.89 32.28 32.68 241,078 +0.60(+1.87%)
Jan 10, 2011 31.94 32.22 31.63 32.08 261,143 +0.03(+0.09%)
Jan 07, 2011 32.23 32.42 31.58 32.05 189,309 -0.06(-0.19%)
Jan 06, 2011 32.54 32.54 31.97 32.11 163,723 -0.38(-1.17%)
Jan 05, 2011 32.21 32.52 32.17 32.49 190,077 +0.20(+0.62%)
Jan 04, 2011 33.09 33.10 32.01 32.29 338,803 -0.73(-2.21%)
Jan 03, 2011 32.77 33.20 32.63 33.02 280,717 +0.54(+1.66%)
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%)
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.