Applied Industrial Technologies (NY: AIT )

197.88 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 15.26 15.70 15.19 15.70 471,197 +0.53(+3.49%)
May 28, 2009 15.29 15.65 14.73 15.17 371,754 +0.05(+0.35%)
May 27, 2009 15.40 15.70 15.08 15.12 294,257 -0.35(-2.25%)
May 26, 2009 14.80 15.58 14.80 15.47 324,809 +0.56(+3.75%)
May 22, 2009 15.28 15.44 14.87 14.91 342,414 -0.32(-2.09%)
May 21, 2009 15.05 15.29 14.83 15.23 528,971 +0.03(+0.20%)
May 20, 2009 15.42 15.75 15.14 15.20 355,512 -0.10(-0.64%)
May 19, 2009 15.33 15.51 15.08 15.29 397,427 +0.00(+0.00%)
May 18, 2009 15.18 15.44 15.08 15.29 324,731 +0.26(+1.76%)
May 15, 2009 14.88 15.29 14.83 15.03 334,547 +0.11(+0.76%)
May 14, 2009 15.04 15.32 14.70 14.92 339,463 -0.02(-0.10%)
May 13, 2009 15.50 15.51 14.77 14.93 543,972 -0.86(-5.46%)
May 12, 2009 16.38 16.58 15.64 15.79 387,918 -0.53(-3.24%)
May 11, 2009 16.24 16.70 16.16 16.32 346,720 -0.33(-1.95%)
May 08, 2009 16.47 16.90 16.16 16.65 681,702 +0.48(+2.94%)
May 07, 2009 16.80 16.93 15.90 16.17 403,779 -0.46(-2.77%)
May 06, 2009 17.01 17.06 16.26 16.63 362,839 -0.20(-1.17%)
May 05, 2009 17.05 17.24 16.50 16.83 340,608 -0.37(-2.15%)
May 04, 2009 17.00 17.20 16.95 17.20 641,077 +0.32(+1.88%)
May 01, 2009 17.02 17.08 16.69 16.88 362,601 -0.13(-0.76%)
Apr 30, 2009 17.28 18.11 17.00 17.01 761,329 -0.20(-1.14%)
Apr 29, 2009 16.43 17.41 16.43 17.21 704,747 +0.81(+4.93%)
Apr 28, 2009 16.25 16.73 16.19 16.40 461,520 -0.05(-0.28%)
Apr 27, 2009 16.36 16.84 16.12 16.44 733,373 -0.26(-1.54%)
Apr 24, 2009 16.55 16.89 16.34 16.70 873,996 +0.19(+1.14%)
Apr 23, 2009 14.97 16.62 14.76 16.51 1,267,810 +1.81(+12.35%)
Apr 22, 2009 14.33 15.08 14.27 14.70 590,532 +0.10(+0.67%)
Apr 21, 2009 14.10 14.64 13.99 14.60 467,500 +0.40(+2.82%)
Apr 20, 2009 14.53 14.53 14.13 14.20 520,866 -0.62(-4.18%)
Apr 17, 2009 14.47 14.94 14.36 14.82 585,273 +0.40(+2.78%)
Apr 16, 2009 14.26 14.52 13.99 14.42 729,049 +0.23(+1.60%)
Apr 15, 2009 13.86 14.21 13.76 14.19 495,794 +0.20(+1.40%)
Apr 14, 2009 13.90 14.08 13.84 13.99 600,534 -0.08(-0.54%)
Apr 13, 2009 14.40 14.40 13.78 14.07 583,986 -0.48(-3.33%)
Apr 09, 2009 13.70 14.61 13.68 14.55 799,421 +1.20(+9.00%)
Apr 08, 2009 13.21 13.42 13.03 13.35 659,482 +0.20(+1.55%)
Apr 07, 2009 13.59 13.60 12.94 13.15 781,384 -0.57(-4.13%)
Apr 06, 2009 13.87 13.94 13.53 13.71 834,817 -0.27(-1.95%)
Apr 03, 2009 13.58 14.05 13.48 13.99 469,288 +0.32(+2.32%)
Apr 02, 2009 13.15 14.05 12.87 13.67 1,345,486 +0.83(+6.48%)
Apr 01, 2009 12.56 12.87 12.29 12.84 371,823 +0.08(+0.65%)
Mar 31, 2009 12.83 12.93 12.48 12.75 533,464 +0.05(+0.42%)
Mar 30, 2009 12.94 12.94 12.46 12.70 443,959 -0.95(-6.93%)
Mar 26, 2009 13.31 13.66 13.15 13.65 733,505 +0.40(+3.03%)
Mar 25, 2009 13.23 13.61 12.71 13.25 431,011 +0.11(+0.86%)
Mar 24, 2009 13.18 13.39 13.03 13.13 561,042 -0.29(-2.14%)
Mar 23, 2009 12.80 13.42 12.80 13.42 512,056 +0.79(+6.29%)
Mar 20, 2009 13.07 13.17 12.49 12.63 461,659 -0.41(-3.13%)
Mar 19, 2009 13.51 13.59 12.81 13.03 525,500 -0.33(-2.49%)
Mar 18, 2009 12.73 13.46 12.42 13.37 620,206 +0.62(+4.86%)
Mar 17, 2009 12.28 12.75 12.10 12.75 669,809 +0.49(+4.01%)
Mar 16, 2009 12.53 12.71 12.21 12.26 674,211 -0.21(-1.70%)
Mar 13, 2009 12.64 12.67 12.29 12.47 0 -0.07(-0.54%)
Mar 12, 2009 12.42 12.64 11.96 12.53 678,693 +0.05(+0.42%)
Mar 11, 2009 12.42 12.79 12.29 12.48 691,030 +0.11(+0.85%)
Mar 10, 2009 11.72 12.39 11.70 12.38 615,788 +0.98(+8.55%)
Mar 09, 2009 11.14 11.57 11.11 11.40 801,156 +0.08(+0.74%)
Mar 06, 2009 11.91 12.19 11.06 11.32 0 -0.57(-4.83%)
Mar 05, 2009 12.18 12.22 11.51 11.89 526,657 -0.45(-3.62%)
Mar 04, 2009 12.24 12.63 12.14 12.34 702,225 +0.42(+3.49%)
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.