Applied Industrial Technologies (NY: AIT )

224.05 +9.18 (+4.27%)
Official Closing Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 9.805 9.876 9.756 9.834 360,727 -0.05(-0.52%)
May 27, 2005 9.837 10.00 9.792 9.885 362,997 +0.02(+0.23%)
May 26, 2005 9.679 9.956 9.679 9.863 374,141 +0.22(+2.24%)
May 25, 2005 9.860 9.860 9.585 9.646 228,653 -0.21(-2.16%)
May 24, 2005 9.950 9.950 9.682 9.860 296,547 -0.09(-0.88%)
May 23, 2005 9.692 10.01 9.692 9.947 387,967 +0.20(+2.06%)
May 20, 2005 9.685 9.788 9.546 9.746 306,659 +0.06(+0.67%)
May 19, 2005 9.956 9.956 9.627 9.682 417,271 -0.28(-2.79%)
May 18, 2005 9.543 9.969 9.543 9.960 430,685 +0.45(+4.72%)
May 17, 2005 9.407 9.614 9.272 9.511 253,623 -0.03(-0.27%)
May 16, 2005 9.136 9.546 9.136 9.536 253,211 +0.38(+4.20%)
May 13, 2005 9.249 9.259 9.081 9.152 278,594 -0.12(-1.32%)
May 12, 2005 9.320 9.420 9.272 9.275 247,432 -0.05(-0.49%)
May 11, 2005 9.381 9.385 9.142 9.320 246,194 -0.09(-0.93%)
May 10, 2005 9.449 9.524 9.288 9.407 330,804 -0.03(-0.34%)
May 09, 2005 9.627 9.692 9.242 9.440 307,485 -0.22(-2.27%)
May 06, 2005 9.394 9.737 9.349 9.659 431,098 +0.30(+3.17%)
May 05, 2005 9.475 9.488 9.272 9.362 263,942 -0.10(-1.09%)
May 04, 2005 9.071 9.491 9.049 9.465 300,056 +0.43(+4.72%)
May 03, 2005 9.158 9.255 9.000 9.039 250,115 -0.16(-1.72%)
May 02, 2005 9.062 9.252 9.062 9.197 216,271 +0.18(+2.04%)
Apr 29, 2005 9.078 9.255 8.936 9.013 346,075 +0.05(+0.61%)
Apr 28, 2005 9.126 9.262 8.955 8.958 318,009 -0.25(-2.70%)
Apr 27, 2005 9.168 9.356 9.045 9.207 399,524 +0.04(+0.42%)
Apr 26, 2005 9.427 9.430 8.981 9.168 570,601 -0.34(-3.57%)
Apr 25, 2005 8.448 9.527 8.415 9.507 843,830 +1.19(+14.29%)
Apr 22, 2005 8.997 8.997 8.147 8.319 464,323 -0.68(-7.51%)
Apr 21, 2005 8.561 9.055 8.383 8.994 516,533 +1.00(+12.48%)
Apr 20, 2005 8.367 8.390 7.996 7.996 256,719 -0.36(-4.29%)
Apr 19, 2005 8.270 8.448 8.260 8.354 345,662 +0.08(+0.98%)
Apr 18, 2005 8.060 8.331 7.996 8.273 366,918 +0.34(+4.32%)
Apr 15, 2005 8.215 8.215 7.818 7.931 387,555 -0.28(-3.46%)
Apr 14, 2005 8.496 8.532 8.215 8.215 344,218 -0.29(-3.42%)
Apr 13, 2005 8.787 8.803 8.493 8.506 145,900 -0.27(-3.06%)
Apr 12, 2005 8.577 8.823 8.464 8.774 296,547 +0.16(+1.84%)
Apr 11, 2005 8.745 8.781 8.616 8.616 223,287 -0.13(-1.48%)
Apr 08, 2005 8.997 9.007 8.739 8.745 176,442 -0.29(-3.22%)
Apr 07, 2005 8.916 9.123 8.829 9.036 198,317 +0.15(+1.71%)
Apr 06, 2005 9.029 9.191 8.884 8.884 204,508 -0.11(-1.26%)
Apr 05, 2005 8.852 9.029 8.852 8.997 221,637 +0.18(+2.01%)
Apr 04, 2005 8.739 8.894 8.596 8.819 220,398 +0.04(+0.44%)
Apr 01, 2005 8.819 8.835 8.609 8.781 217,303 -0.01(-0.07%)
Mar 31, 2005 8.832 8.864 8.703 8.787 245,988 -0.05(-0.51%)
Mar 30, 2005 8.561 8.835 8.561 8.832 336,789 +0.30(+3.48%)
Mar 29, 2005 8.932 8.932 8.519 8.535 443,686 -0.40(-4.45%)
Mar 28, 2005 9.126 9.126 8.929 8.932 134,756 -0.19(-2.12%)
Mar 24, 2005 8.949 9.223 8.916 9.126 311,612 +0.22(+2.50%)
Mar 23, 2005 9.062 9.062 8.813 8.903 305,834 -0.24(-2.62%)
Mar 22, 2005 9.078 9.278 9.068 9.142 274,879 +0.10(+1.07%)
Mar 21, 2005 9.110 9.110 8.981 9.045 276,530 -0.09(-0.96%)
Mar 18, 2005 9.188 9.210 9.020 9.133 408,398 -0.05(-0.56%)
Mar 17, 2005 9.158 9.217 9.097 9.184 109,786 +0.04(+0.46%)
Mar 16, 2005 9.272 9.320 9.100 9.142 159,520 -0.17(-1.80%)
Mar 15, 2005 9.401 9.504 9.236 9.310 251,972 -0.03(-0.28%)
Mar 14, 2005 9.356 9.385 9.207 9.336 226,177 -0.02(-0.21%)
Mar 11, 2005 9.126 9.359 9.126 9.356 158,901 +0.24(+2.62%)
Mar 10, 2005 9.446 9.456 9.110 9.116 145,075 -0.39(-4.14%)
Mar 09, 2005 9.514 9.604 9.417 9.511 196,460 -0.05(-0.47%)
Mar 08, 2005 9.449 9.601 9.320 9.556 308,929 +0.11(+1.13%)
Mar 07, 2005 9.498 9.546 9.427 9.449 270,752 -0.11(-1.18%)
Mar 04, 2005 9.401 9.643 9.394 9.562 204,715 +0.18(+1.93%)
Mar 03, 2005 9.255 9.430 9.223 9.381 256,512 +0.13(+1.43%)
Mar 02, 2005 9.126 9.401 9.126 9.249 201,825 -0.15(-1.61%)
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.