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 (%)
Apr 30, 2010 23.54 23.82 23.24 23.43 1,151,718 -0.07(-0.29%)
Apr 29, 2010 22.84 23.56 22.24 23.50 800,451 +0.26(+1.11%)
Apr 28, 2010 22.71 23.62 22.61 23.24 1,156,101 +0.73(+3.25%)
Apr 27, 2010 22.37 22.80 22.19 22.51 730,993 +0.15(+0.68%)
Apr 26, 2010 22.19 22.82 22.12 22.36 1,027,454 +0.21(+0.93%)
Apr 23, 2010 21.57 22.16 21.57 22.15 1,080,616 +0.99(+4.68%)
Apr 22, 2010 20.87 21.29 20.29 21.16 1,209,130 +0.71(+3.46%)
Apr 21, 2010 20.24 20.48 20.22 20.46 1,200 +0.18(+0.86%)
Apr 20, 2010 20.28 20.36 20.17 20.28 701 +0.07(+0.34%)
Apr 19, 2010 19.93 20.27 19.93 20.21 488,236 +0.13(+0.64%)
Apr 16, 2010 20.11 20.31 19.92 20.08 304,547 -0.05(-0.26%)
Apr 15, 2010 20.10 20.19 20.01 20.14 272,510 -0.06(-0.30%)
Apr 14, 2010 20.01 20.24 19.78 20.20 340,871 +0.34(+1.73%)
Apr 13, 2010 19.95 19.95 19.72 19.85 221,109 -0.08(-0.38%)
Apr 12, 2010 19.67 20.01 19.66 19.93 397,046 +0.19(+0.96%)
Apr 09, 2010 19.58 19.83 19.35 19.74 389,826 +0.11(+0.58%)
Apr 08, 2010 19.72 19.72 19.50 19.63 147,357 -0.10(-0.50%)
Apr 07, 2010 19.26 19.78 19.25 19.72 350,611 +0.39(+2.01%)
Apr 06, 2010 19.24 19.45 19.21 19.34 219,963 +0.00(+0.00%)
Apr 05, 2010 19.21 19.45 19.21 19.34 230,318 +0.11(+0.59%)
Apr 01, 2010 19.05 19.22 19.22 19.22 257,591 +0.30(+1.61%)
Mar 31, 2010 18.95 19.10 18.86 18.92 418,935 -0.11(-0.60%)
Mar 30, 2010 18.93 19.18 18.90 19.03 194,090 +0.18(+0.97%)
Mar 29, 2010 18.84 18.92 18.75 18.85 164,378 +0.02(+0.08%)
Mar 26, 2010 18.83 19.04 18.77 18.83 109,567 -0.01(-0.04%)
Mar 25, 2010 18.80 19.12 18.71 18.84 214,974 +0.09(+0.49%)
Mar 24, 2010 18.96 19.05 18.72 18.75 192,066 -0.32(-1.68%)
Mar 23, 2010 18.78 19.09 18.64 19.07 136,705 +0.34(+1.83%)
Mar 22, 2010 18.34 18.78 18.24 18.73 177,239 +0.30(+1.65%)
Mar 19, 2010 18.83 18.91 18.41 18.42 264,588 -0.37(-1.98%)
Mar 18, 2010 18.79 19.14 18.78 18.80 203,054 -0.05(-0.24%)
Mar 17, 2010 18.61 18.88 18.53 18.84 225,007 +0.21(+1.10%)
Mar 16, 2010 18.56 18.65 18.48 18.64 105,109 +0.13(+0.70%)
Mar 15, 2010 18.44 18.54 18.42 18.51 156,605 +0.01(+0.04%)
Mar 12, 2010 18.54 18.56 18.32 18.50 312,751 -0.03(-0.16%)
Mar 11, 2010 18.46 18.53 18.34 18.53 253,013 -0.08(-0.41%)
Mar 10, 2010 18.39 18.63 18.37 18.61 185,154 +0.16(+0.87%)
Mar 09, 2010 18.30 18.46 18.29 18.45 239,018 +0.13(+0.71%)
Mar 08, 2010 18.26 18.35 18.21 18.32 147,689 +0.08(+0.42%)
Mar 05, 2010 17.84 18.26 17.82 18.24 253,806 +0.46(+2.57%)
Mar 04, 2010 17.98 17.98 17.66 17.78 155,517 -0.11(-0.60%)
Mar 03, 2010 17.89 18.01 17.78 17.89 282,198 +0.02(+0.13%)
Mar 02, 2010 17.67 17.89 17.59 17.87 212,079 +0.24(+1.34%)
Mar 01, 2010 17.14 17.63 17.14 17.63 217,486 +0.47(+2.75%)
Feb 26, 2010 17.26 17.26 17.05 17.16 246,358 -0.04(-0.22%)
Feb 25, 2010 17.11 17.24 16.97 17.20 114,238 -0.18(-1.01%)
Feb 24, 2010 17.20 17.46 17.18 17.37 166,646 +0.19(+1.11%)
Feb 23, 2010 17.29 17.36 17.06 17.18 171,159 -0.09(-0.53%)
Feb 22, 2010 17.31 17.40 17.17 17.27 168,443 -0.04(-0.22%)
Feb 19, 2010 17.01 17.41 17.01 17.31 192,962 +0.31(+1.84%)
Feb 18, 2010 16.79 17.01 16.66 17.00 148,317 +0.22(+1.32%)
Feb 17, 2010 16.85 16.89 16.57 16.78 181,112 +0.03(+0.18%)
Feb 16, 2010 16.51 16.75 16.30 16.75 224,122 +0.38(+2.33%)
Feb 12, 2010 16.25 16.37 16.37 16.37 261,137 -0.07(-0.42%)
Feb 11, 2010 16.28 16.44 16.03 16.44 277,159 +0.06(+0.37%)
Feb 10, 2010 16.38 16.38 16.06 16.38 200,823 -0.01(-0.05%)
Feb 09, 2010 16.28 16.45 16.11 16.38 217,192 +0.27(+1.69%)
Feb 08, 2010 16.49 16.49 16.09 16.11 137,260 -0.38(-2.29%)
Feb 05, 2010 16.41 16.57 16.17 16.49 186,487 +0.17(+1.02%)
Feb 04, 2010 16.41 16.54 16.25 16.32 268,964 -0.21(-1.28%)
Feb 03, 2010 16.50 16.72 16.38 16.53 154,241 -0.04(-0.23%)
Feb 02, 2010 16.42 16.72 16.38 16.57 195,468 +0.26(+1.56%)
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.