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 (%)
Jun 30, 2006 18.42 18.52 18.08 18.38 816,518 +0.01(+0.04%)
Jun 29, 2006 17.35 18.43 17.35 18.37 935,828 +1.21(+7.05%)
Jun 28, 2006 17.43 17.71 16.97 17.16 714,404 -0.05(-0.31%)
Jun 27, 2006 17.58 17.85 17.04 17.21 495,889 -0.39(-2.23%)
Jun 26, 2006 17.50 17.90 17.35 17.61 621,019 +0.14(+0.82%)
Jun 23, 2006 17.50 17.94 17.31 17.46 546,021 -0.14(-0.77%)
Jun 22, 2006 17.24 17.65 17.12 17.60 605,147 +0.08(+0.43%)
Jun 21, 2006 17.12 18.15 17.12 17.52 745,091 +0.54(+3.16%)
Jun 20, 2006 17.34 17.75 16.93 16.99 585,173 -0.41(-2.35%)
Jun 19, 2006 18.25 18.30 17.16 17.40 632,924 -0.79(-4.32%)
Jun 16, 2006 17.88 18.63 17.80 18.18 1,281,589 +5.82(+47.08%)
Jun 15, 2006 11.84 12.37 11.82 12.36 506,736 +0.80(+6.89%)
Jun 14, 2006 11.26 11.59 11.26 11.57 549,394 +0.31(+2.75%)
Jun 13, 2006 11.28 11.58 11.07 11.26 640,067 -0.04(-0.39%)
Jun 12, 2006 11.66 11.84 11.29 11.30 792,841 -0.35(-3.03%)
Jun 09, 2006 12.06 12.12 11.44 11.65 669,431 -0.38(-3.18%)
Jun 08, 2006 12.35 12.35 11.30 12.04 701,573 -0.26(-2.13%)
Jun 07, 2006 12.38 12.70 12.14 12.30 511,498 -0.08(-0.68%)
Jun 06, 2006 12.52 12.57 12.02 12.38 542,251 -0.09(-0.70%)
Jun 05, 2006 13.17 13.17 12.40 12.47 521,418 -0.75(-5.64%)
Jun 02, 2006 13.36 13.39 13.01 13.22 439,475 +0.02(+0.15%)
Jun 01, 2006 12.95 13.21 12.77 13.20 491,657 +0.24(+1.87%)
May 31, 2006 12.82 13.21 12.74 12.95 842,840 +0.31(+2.45%)
May 30, 2006 12.90 12.92 12.57 12.64 584,909 -0.43(-3.31%)
May 26, 2006 12.94 13.23 12.94 13.08 319,239 +0.14(+1.09%)
May 25, 2006 13.02 13.24 12.79 12.94 853,554 +0.15(+1.21%)
May 24, 2006 12.70 12.91 12.33 12.78 1,013,075 +0.11(+0.85%)
May 23, 2006 12.77 13.02 12.56 12.67 972,798 +0.23(+1.81%)
May 22, 2006 12.57 12.69 12.25 12.45 483,522 -0.11(-0.91%)
May 19, 2006 12.54 12.80 12.18 12.56 672,010 +0.02(+0.16%)
May 18, 2006 13.07 13.18 12.51 12.54 526,577 -0.45(-3.44%)
May 17, 2006 13.51 13.51 12.95 12.99 624,591 -0.59(-4.35%)
May 16, 2006 13.54 13.72 13.32 13.58 596,417 +0.02(+0.17%)
May 15, 2006 13.52 13.73 13.31 13.56 977,163 -0.34(-2.47%)
May 12, 2006 14.60 14.60 13.80 13.90 813,079 -0.70(-4.79%)
May 11, 2006 15.20 15.27 14.59 14.60 378,564 -0.59(-3.87%)
May 10, 2006 15.49 15.51 15.11 15.19 287,494 -0.25(-1.63%)
May 09, 2006 15.14 15.57 15.12 15.44 410,507 +0.30(+1.97%)
May 08, 2006 15.12 15.20 15.02 15.14 287,692 +0.01(+0.09%)
May 05, 2006 15.32 15.38 15.09 15.13 354,556 +0.05(+0.33%)
May 04, 2006 14.52 15.17 14.52 15.08 547,806 +0.64(+4.40%)
May 03, 2006 14.64 14.65 14.28 14.44 318,247 -0.20(-1.35%)
May 02, 2006 14.20 14.65 13.98 14.64 500,188 +0.79(+5.70%)
May 01, 2006 14.11 14.34 13.82 13.85 637,686 -0.11(-0.79%)
Apr 28, 2006 14.05 14.37 13.91 13.96 331,342 -0.23(-1.61%)
Apr 27, 2006 14.38 14.53 13.88 14.19 534,116 -0.26(-1.79%)
Apr 26, 2006 15.15 15.15 14.37 14.45 709,113 -0.78(-5.14%)
Apr 25, 2006 15.46 15.96 15.19 15.23 922,601 +0.36(+2.44%)
Apr 24, 2006 15.27 15.27 14.79 14.87 366,461 -0.48(-3.15%)
Apr 21, 2006 15.49 15.55 15.13 15.35 363,881 +0.18(+1.17%)
Apr 20, 2006 15.66 15.66 14.99 15.17 286,304 -0.45(-2.86%)
Apr 19, 2006 15.25 15.62 15.22 15.62 349,398 +0.43(+2.81%)
Apr 18, 2006 14.14 15.19 14.27 15.19 399,000 +1.06(+7.49%)
Apr 17, 2006 14.25 14.45 14.04 14.14 206,940 -0.06(-0.45%)
Apr 13, 2006 14.11 14.35 13.94 14.20 192,853 +0.09(+0.67%)
Apr 12, 2006 13.89 14.14 13.89 14.11 148,211 +0.16(+1.16%)
Apr 11, 2006 14.28 14.36 13.86 13.94 292,851 -0.25(-1.78%)
Apr 10, 2006 14.45 14.52 14.13 14.20 402,571 -0.34(-2.33%)
Apr 07, 2006 14.75 14.89 14.33 14.54 321,422 -0.14(-0.96%)
Apr 06, 2006 15.15 15.20 14.51 14.68 366,659 -0.48(-3.15%)
Apr 05, 2006 14.94 15.26 14.81 15.15 261,899 +0.16(+1.05%)
Apr 04, 2006 15.04 15.15 14.92 15.00 414,277 -0.00(-0.02%)
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.