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, 2011 35.00 35.71 34.97 35.61 357,529 +0.63(+1.80%)
Jun 29, 2011 35.02 35.15 34.74 34.98 171,403 -0.02(-0.06%)
Jun 28, 2011 34.51 35.05 34.49 35.00 263,994 +0.59(+1.71%)
Jun 27, 2011 34.22 34.70 33.94 34.41 162,061 +0.23(+0.67%)
Jun 24, 2011 34.51 34.75 34.10 34.18 183,061 -0.21(-0.61%)
Jun 23, 2011 33.96 34.61 33.72 34.39 264,591 +0.04(+0.12%)
Jun 22, 2011 34.49 34.73 34.35 34.35 290,816 -0.33(-0.95%)
Jun 21, 2011 34.65 34.77 34.48 34.68 400,928 +0.35(+1.02%)
Jun 20, 2011 34.39 34.39 34.15 34.33 185,528 +0.42(+1.24%)
Jun 17, 2011 34.21 34.33 33.77 33.91 296,474 +0.06(+0.18%)
Jun 16, 2011 33.73 34.21 33.43 33.85 192,699 +0.19(+0.56%)
Jun 15, 2011 33.89 34.13 33.46 33.66 268,782 -0.65(-1.89%)
Jun 14, 2011 33.47 34.50 33.44 34.31 229,992 +1.22(+3.69%)
Jun 13, 2011 33.21 33.35 32.89 33.09 160,256 +0.09(+0.27%)
Jun 10, 2011 33.36 33.43 32.85 33.00 437,692 -0.54(-1.61%)
Jun 09, 2011 33.39 33.78 33.25 33.54 202,893 +0.26(+0.78%)
Jun 08, 2011 33.42 33.72 33.09 33.28 371,831 -0.32(-0.95%)
Jun 07, 2011 33.63 33.98 33.59 33.60 225,537 +0.20(+0.60%)
Jun 06, 2011 33.72 33.84 33.28 33.40 305,993 -0.24(-0.71%)
Jun 03, 2011 33.75 34.11 33.57 33.64 320,422 -0.42(-1.23%)
May 24, 2011 34.39 34.63 34.06 34.06 266,010 -0.31(-0.90%)
May 23, 2011 34.38 35.57 34.28 34.37 398,377 -0.64(-1.83%)
May 20, 2011 35.00 35.18 34.55 35.01 302,885 -0.12(-0.34%)
May 19, 2011 35.31 35.43 34.85 35.13 246,252 +0.09(+0.26%)
May 18, 2011 35.00 35.30 34.91 35.04 469,769 +0.08(+0.23%)
May 17, 2011 34.82 35.22 34.76 34.96 695,847 -0.14(-0.40%)
May 16, 2011 35.02 35.27 34.90 35.10 354,842 -0.20(-0.57%)
May 13, 2011 35.16 35.46 35.03 35.30 501,675 +0.11(+0.31%)
May 12, 2011 34.79 35.31 34.69 35.19 378,901 +0.07(+0.20%)
May 11, 2011 35.40 35.41 34.84 35.12 382,798 -0.46(-1.29%)
May 10, 2011 35.20 35.58 35.08 35.58 190,176 +0.46(+1.31%)
May 09, 2011 34.39 35.42 34.31 35.12 358,041 +0.68(+1.97%)
May 06, 2011 34.54 34.86 34.25 34.44 278,748 +0.35(+1.03%)
May 05, 2011 34.00 34.62 33.85 34.09 345,449 -0.01(-0.03%)
May 04, 2011 34.78 34.94 34.10 34.10 234,024 -0.65(-1.87%)
May 03, 2011 35.21 35.22 34.70 34.75 270,865 -0.25(-0.71%)
May 02, 2011 35.02 35.67 34.92 35.00 254,550 -0.26(-0.74%)
Apr 29, 2011 35.28 35.43 35.11 35.26 225,252 +0.13(+0.37%)
Apr 28, 2011 35.40 35.49 35.01 35.13 291,136 -0.38(-1.07%)
Apr 27, 2011 35.36 35.57 35.09 35.51 214,103 +0.12(+0.34%)
Apr 26, 2011 34.84 36.01 34.82 35.39 472,033 +0.79(+2.28%)
Apr 25, 2011 34.75 35.13 34.47 34.60 368,913 +0.32(+0.93%)
Apr 21, 2011 34.60 34.94 34.04 34.28 382,792 +0.94(+2.82%)
Apr 20, 2011 33.12 33.46 33.04 33.34 309,521 +0.67(+2.05%)
Apr 19, 2011 32.36 32.71 32.23 32.67 192,221 +0.47(+1.46%)
Apr 18, 2011 32.41 32.71 31.94 32.20 340,845 -0.78(-2.37%)
Apr 15, 2011 32.80 33.14 32.66 32.98 225,871 +0.08(+0.24%)
Apr 14, 2011 32.41 32.90 32.37 32.90 178,026 +0.17(+0.52%)
Apr 13, 2011 32.89 32.96 32.33 32.73 258,327 +0.05(+0.15%)
Apr 12, 2011 32.81 32.97 32.56 32.68 227,985 -0.39(-1.18%)
Apr 11, 2011 33.27 33.34 32.91 33.07 133,009 -0.21(-0.63%)
Apr 08, 2011 34.12 34.12 33.04 33.28 229,966 -0.73(-2.15%)
Apr 07, 2011 33.99 34.14 33.86 34.01 610,027 -0.03(-0.09%)
Apr 06, 2011 34.30 34.66 33.82 34.04 516,740 +0.06(+0.18%)
Apr 05, 2011 33.70 34.30 33.61 33.98 287,453 +0.17(+0.50%)
Apr 04, 2011 33.88 33.94 33.45 33.81 276,517 +0.08(+0.24%)
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.