Applied Industrial Technologies (NY: AIT )

95.42 USD -1.50 (-1.55%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 24.52 24.85 24.13 24.17 269,244 -0.35(-1.43%)
Jun 27, 2008 24.80 25.01 24.20 24.52 737,679 -0.13(-0.53%)
Jun 26, 2008 25.30 25.58 24.54 24.65 357,926 -1.03(-4.01%)
Jun 25, 2008 25.36 25.78 25.35 25.68 370,194 +0.27(+1.06%)
Jun 24, 2008 26.20 26.36 25.41 25.41 320,846 -1.02(-3.86%)
Jun 23, 2008 26.76 26.77 26.26 26.43 205,124 -0.19(-0.71%)
Jun 20, 2008 26.53 26.77 26.07 26.62 454,731 -0.03(-0.11%)
Jun 19, 2008 26.53 27.04 26.33 26.65 430,523 +0.18(+0.68%)
Jun 18, 2008 27.05 27.17 26.32 26.47 333,014 -0.66(-2.43%)
Jun 17, 2008 28.04 28.04 27.01 27.13 362,089 -0.91(-3.25%)
Jun 16, 2008 27.94 28.32 27.40 28.04 352,621 +0.12(+0.43%)
Jun 13, 2008 27.19 27.98 26.97 27.92 269,873 +1.10(+4.10%)
Jun 12, 2008 26.55 27.11 26.27 26.82 317,869 +0.40(+1.51%)
Jun 11, 2008 26.76 27.10 26.40 26.42 285,294 -0.46(-1.71%)
Jun 10, 2008 26.90 27.18 26.18 26.88 455,724 -0.10(-0.37%)
Jun 09, 2008 27.27 27.27 26.63 26.98 385,442 -0.42(-1.53%)
Jun 06, 2008 27.50 27.64 27.04 27.40 404,751 -0.39(-1.40%)
Jun 05, 2008 27.24 27.82 27.08 27.79 300,800 +0.55(+2.02%)
Jun 04, 2008 27.25 27.35 26.85 27.24 306,827 -0.06(-0.22%)
Jun 03, 2008 27.95 28.20 26.72 27.30 568,705 -0.60(-2.15%)
Jun 02, 2008 27.55 27.95 27.14 27.90 421,427 +0.33(+1.20%)
May 30, 2008 27.25 27.77 26.98 27.57 319,658 +0.29(+1.06%)
May 29, 2008 27.01 27.58 26.90 27.28 335,194 +0.39(+1.45%)
May 28, 2008 26.62 26.98 26.31 26.89 191,303 +0.43(+1.63%)
May 27, 2008 26.52 26.91 26.16 26.46 302,574 -0.14(-0.53%)
May 26, 2008 26.47 26.78 26.23 26.60 0 +0.00(+0.00%)
May 23, 2008 26.47 26.78 26.23 26.60 221,717 -0.19(-0.71%)
May 22, 2008 27.00 27.39 26.35 26.79 296,114 +0.14(+0.53%)
May 21, 2008 27.37 27.67 26.58 26.65 471,095 -0.72(-2.63%)
May 20, 2008 27.37 27.67 26.86 27.37 347,382 -0.18(-0.65%)
May 19, 2008 27.20 27.89 27.07 27.55 304,010 +0.15(+0.55%)
May 16, 2008 27.82 27.82 26.74 27.40 328,763 -0.14(-0.51%)
May 15, 2008 26.60 27.64 26.45 27.54 258,890 +0.62(+2.30%)
May 14, 2008 26.72 27.58 26.33 26.92 341,438 +0.14(+0.52%)
May 13, 2008 26.92 27.10 26.50 26.78 374,748 -0.15(-0.56%)
May 12, 2008 25.99 27.20 25.74 26.93 476,603 +1.77(+7.03%)
May 09, 2008 24.72 25.22 24.27 25.16 242,787 +0.44(+1.78%)
May 08, 2008 24.73 25.02 24.31 24.72 256,140 +0.12(+0.49%)
May 07, 2008 25.00 25.41 24.55 24.60 287,777 -0.47(-1.87%)
May 06, 2008 25.41 25.46 24.70 25.07 364,020 -0.07(-0.28%)
May 05, 2008 25.45 25.79 25.06 25.14 675,103 -0.51(-1.99%)
May 02, 2008 24.45 25.74 24.25 25.65 656,053 +1.36(+5.60%)
May 01, 2008 24.23 24.38 23.81 24.29 566,431 +0.13(+0.54%)
Apr 30, 2008 24.76 25.22 23.99 24.16 688,830 -0.57(-2.30%)
Apr 29, 2008 26.55 26.55 24.63 24.73 812,408 -2.09(-7.79%)
Apr 28, 2008 26.39 27.09 26.16 26.82 900,379 +0.36(+1.36%)
Apr 25, 2008 28.00 28.00 25.86 26.46 877,388 -1.19(-4.30%)
Apr 24, 2008 31.87 31.88 26.93 27.65 1,629,179 -4.21(-13.21%)
Apr 23, 2008 31.06 32.04 30.93 31.86 321,095 +0.80(+2.58%)
Apr 22, 2008 32.15 32.15 30.53 31.06 316,812 -0.68(-2.14%)
Apr 21, 2008 31.00 31.85 31.00 31.74 254,577 +0.45(+1.44%)
Apr 18, 2008 31.20 31.49 31.09 31.29 246,399 +0.70(+2.29%)
Apr 17, 2008 31.10 31.22 30.51 30.59 202,706 -0.55(-1.77%)
Apr 16, 2008 30.14 31.20 30.04 31.14 189,896 +1.33(+4.46%)
Apr 15, 2008 29.67 29.82 29.25 29.81 189,392 +0.40(+1.36%)
Apr 14, 2008 29.35 29.74 29.28 29.41 222,403 +0.11(+0.38%)
Apr 11, 2008 29.91 30.03 29.25 29.30 249,400 -0.91(-3.01%)
Apr 10, 2008 30.06 30.64 29.70 30.21 541,100 +0.15(+0.50%)
Apr 09, 2008 32.15 32.20 29.98 30.06 414,000 -2.07(-6.44%)
Apr 08, 2008 31.23 32.17 31.23 32.13 529,100 +0.71(+2.26%)
Apr 07, 2008 31.29 32.06 31.12 31.42 387,205 +0.07(+0.22%)
Apr 04, 2008 31.09 31.99 30.63 31.35 475,876 +0.22(+0.71%)
Apr 03, 2008 31.03 31.88 30.96 31.13 462,841 -0.22(-0.70%)
Apr 02, 2008 31.05 31.79 30.94 31.35 310,400 +0.13(+0.42%)
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.