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, 2005 10.93 11.11 10.85 10.85 135,116 -0.05(-0.46%)
Jun 29, 2005 10.93 10.98 10.83 10.90 315,470 -0.02(-0.18%)
Jun 28, 2005 10.58 10.92 10.58 10.92 249,995 +0.39(+3.70%)
Jun 27, 2005 10.42 10.58 10.35 10.53 532,926 +0.08(+0.77%)
Jun 24, 2005 10.84 10.85 10.42 10.45 637,289 -0.40(-3.66%)
Jun 23, 2005 11.19 11.28 10.80 10.85 358,524 -0.34(-3.06%)
Jun 22, 2005 11.04 11.23 11.04 11.19 264,875 +0.19(+1.74%)
Jun 21, 2005 11.04 11.09 10.95 11.00 134,918 -0.03(-0.24%)
Jun 20, 2005 11.08 11.12 10.95 11.02 238,487 -0.05(-0.42%)
Jun 17, 2005 11.39 11.39 11.07 11.07 388,682 -0.27(-2.37%)
Jun 16, 2005 11.17 11.34 11.09 11.34 337,295 +0.20(+1.81%)
Jun 15, 2005 11.04 11.17 10.94 11.14 507,728 +0.18(+1.69%)
Jun 14, 2005 10.75 10.98 10.74 10.95 291,462 +0.21(+1.94%)
Jun 13, 2005 10.65 10.87 10.61 10.75 279,161 +0.09(+0.88%)
Jun 10, 2005 10.64 10.69 10.53 10.65 207,932 +0.03(+0.32%)
Jun 09, 2005 10.50 10.63 10.38 10.62 280,946 +0.07(+0.70%)
Jun 08, 2005 10.67 10.67 10.50 10.54 421,023 -0.08(-0.73%)
Jun 07, 2005 10.45 10.74 10.45 10.62 252,376 +0.18(+1.70%)
Jun 06, 2005 10.44 10.49 10.42 10.44 193,250 +0.02(+0.16%)
Jun 03, 2005 10.42 10.52 10.40 10.43 269,439 -0.04(-0.35%)
Jun 02, 2005 10.36 10.57 10.36 10.46 343,842 +0.10(+1.00%)
Jun 01, 2005 10.23 10.38 10.17 10.36 292,851 +0.13(+1.28%)
May 31, 2005 10.20 10.27 10.15 10.23 346,818 -0.05(-0.52%)
May 27, 2005 10.23 10.40 10.18 10.28 349,001 +0.02(+0.23%)
May 26, 2005 10.07 10.36 10.07 10.26 359,715 +0.23(+2.24%)
May 25, 2005 10.25 10.25 9.969 10.03 219,837 -0.22(-2.16%)
May 24, 2005 10.35 10.35 10.07 10.25 285,113 -0.09(-0.88%)
May 23, 2005 10.08 10.41 10.08 10.35 373,008 +0.21(+2.06%)
May 20, 2005 10.07 10.18 9.929 10.14 294,835 +0.07(+0.67%)
May 19, 2005 10.36 10.36 10.01 10.07 401,182 -0.29(-2.79%)
May 18, 2005 9.926 10.37 9.926 10.36 414,079 +0.47(+4.72%)
May 17, 2005 9.784 10.000 9.643 9.892 243,844 -0.03(-0.27%)
May 16, 2005 9.502 9.929 9.502 9.919 243,447 +0.40(+4.20%)
May 13, 2005 9.620 9.630 9.445 9.519 267,851 -0.13(-1.32%)
May 12, 2005 9.694 9.798 9.643 9.647 237,892 -0.05(-0.49%)
May 11, 2005 9.758 9.761 9.509 9.694 236,701 -0.09(-0.93%)
May 10, 2005 9.828 9.905 9.660 9.784 318,049 -0.03(-0.34%)
May 09, 2005 10.01 10.08 9.613 9.818 295,629 -0.23(-2.27%)
May 06, 2005 9.771 10.13 9.724 10.05 414,476 +0.31(+3.17%)
May 05, 2005 9.855 9.869 9.643 9.737 253,764 -0.11(-1.09%)
May 04, 2005 9.435 9.872 9.412 9.845 288,486 +0.44(+4.72%)
May 03, 2005 9.526 9.627 9.361 9.401 240,471 -0.16(-1.72%)
May 02, 2005 9.425 9.623 9.425 9.566 207,932 +0.19(+2.04%)
Apr 29, 2005 9.442 9.627 9.294 9.375 332,731 +0.06(+0.61%)
Apr 28, 2005 9.492 9.633 9.314 9.317 305,748 -0.26(-2.70%)
Apr 27, 2005 9.536 9.731 9.408 9.576 384,119 +0.04(+0.42%)
Apr 26, 2005 9.805 9.808 9.341 9.536 548,600 -0.35(-3.57%)
Apr 25, 2005 8.787 9.909 8.753 9.889 811,293 +1.24(+14.29%)
Apr 22, 2005 9.358 9.358 8.474 8.652 446,419 -0.70(-7.51%)
Apr 21, 2005 8.904 9.418 8.719 9.354 496,617 +1.04(+12.48%)
Apr 20, 2005 8.703 8.726 8.316 8.316 246,820 -0.37(-4.29%)
Apr 19, 2005 8.602 8.787 8.592 8.689 332,334 +0.08(+0.98%)
Apr 18, 2005 8.383 8.666 8.316 8.605 352,770 +0.36(+4.32%)
Apr 15, 2005 8.545 8.545 8.131 8.249 372,611 -0.30(-3.46%)
Apr 14, 2005 8.837 8.874 8.545 8.545 330,946 -0.30(-3.42%)
Apr 13, 2005 9.139 9.156 8.834 8.847 140,275 -0.28(-3.06%)
Apr 12, 2005 8.921 9.176 8.803 9.126 285,113 +0.16(+1.84%)
Apr 11, 2005 9.096 9.133 8.961 8.961 214,678 -0.13(-1.48%)
Apr 08, 2005 9.358 9.368 9.089 9.096 169,639 -0.30(-3.22%)
Apr 07, 2005 9.274 9.489 9.183 9.398 190,670 +0.16(+1.71%)
Apr 06, 2005 9.391 9.559 9.240 9.240 196,623 -0.12(-1.26%)
Apr 05, 2005 9.207 9.391 9.207 9.358 213,091 +0.18(+2.01%)
Apr 04, 2005 9.089 9.250 8.941 9.173 211,900 +0.04(+0.44%)
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.