Applied Industrial Technologies (NY: AIT )

214.87 +1.40 (+0.66%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 27.36 27.91 27.34 27.84 457,370 +0.49(+1.80%)
Jun 29, 2011 27.38 27.48 27.16 27.34 219,268 -0.02(-0.06%)
Jun 28, 2011 26.98 27.40 26.96 27.36 337,715 +0.46(+1.71%)
Jun 27, 2011 26.75 27.13 26.53 26.90 207,317 +0.18(+0.67%)
Jun 24, 2011 26.98 27.16 26.66 26.72 234,181 -0.16(-0.61%)
Jun 23, 2011 26.55 27.05 26.36 26.88 338,479 +0.03(+0.12%)
Jun 22, 2011 26.96 27.15 26.85 26.85 372,027 -0.26(-0.95%)
Jun 21, 2011 27.09 27.18 26.95 27.11 512,889 +0.27(+1.02%)
Jun 20, 2011 26.88 26.88 26.70 26.84 237,337 +0.33(+1.24%)
Jun 17, 2011 26.74 26.84 26.40 26.51 379,265 +0.05(+0.18%)
Jun 16, 2011 26.37 26.74 26.13 26.46 246,511 +0.15(+0.56%)
Jun 15, 2011 26.49 26.68 26.16 26.31 343,840 -0.51(-1.89%)
Jun 14, 2011 26.16 26.97 26.14 26.82 294,218 +0.95(+3.69%)
Jun 13, 2011 25.96 26.07 25.71 25.87 205,008 +0.07(+0.27%)
Jun 10, 2011 26.08 26.13 25.68 25.80 559,919 -0.42(-1.61%)
Jun 09, 2011 26.10 26.41 25.99 26.22 259,551 +0.20(+0.78%)
Jun 08, 2011 26.12 26.36 25.87 26.02 475,666 -0.25(-0.95%)
Jun 07, 2011 26.29 26.56 26.26 26.27 288,519 +0.16(+0.60%)
Jun 06, 2011 26.36 26.45 26.02 26.11 391,443 -0.19(-0.71%)
Jun 03, 2011 26.38 26.66 26.24 26.30 409,901 -0.33(-1.23%)
May 24, 2011 26.88 27.07 26.62 26.62 340,294 -0.24(-0.90%)
May 23, 2011 26.88 27.81 26.80 26.87 509,625 -0.50(-1.83%)
May 20, 2011 27.36 27.50 27.01 27.37 387,467 -0.09(-0.34%)
May 19, 2011 27.60 27.70 27.24 27.46 315,019 +0.07(+0.26%)
May 18, 2011 27.36 27.59 27.29 27.39 600,954 +0.06(+0.23%)
May 17, 2011 27.22 27.53 27.17 27.33 890,165 -0.11(-0.40%)
May 16, 2011 27.38 27.57 27.28 27.44 453,933 -0.16(-0.57%)
May 13, 2011 27.48 27.72 27.38 27.59 641,770 +0.09(+0.31%)
May 12, 2011 27.20 27.60 27.12 27.51 484,710 +0.20(+0.74%)
May 11, 2011 27.52 27.53 27.09 27.30 492,360 -0.36(-1.29%)
May 10, 2011 27.37 27.66 27.27 27.66 244,606 +0.36(+1.31%)
May 09, 2011 26.74 27.54 26.68 27.30 460,517 +0.53(+1.97%)
May 06, 2011 26.85 27.10 26.63 26.78 358,529 +0.27(+1.03%)
May 05, 2011 26.43 26.92 26.32 26.50 444,321 -0.01(-0.03%)
May 04, 2011 27.04 27.16 26.51 26.51 301,004 -0.51(-1.87%)
May 03, 2011 27.37 27.38 26.98 27.02 348,390 -0.19(-0.71%)
May 02, 2011 27.23 27.73 27.15 27.21 327,405 -0.20(-0.74%)
Apr 29, 2011 27.43 27.55 27.30 27.41 289,722 +0.10(+0.37%)
Apr 28, 2011 27.52 27.59 27.22 27.31 374,463 -0.30(-1.07%)
Apr 27, 2011 27.49 27.65 27.28 27.61 275,382 +0.09(+0.34%)
Apr 26, 2011 27.09 28.00 27.07 27.51 607,135 +0.61(+2.28%)
Apr 25, 2011 27.02 27.31 26.80 26.90 474,500 +0.25(+0.93%)
Apr 21, 2011 26.90 27.16 26.47 26.65 492,352 +0.73(+2.82%)
Apr 20, 2011 25.75 26.01 25.69 25.92 398,110 +0.52(+2.05%)
Apr 19, 2011 25.16 25.43 25.06 25.40 247,237 +0.37(+1.46%)
Apr 18, 2011 25.20 25.43 24.83 25.03 438,399 -0.61(-2.37%)
Apr 15, 2011 25.50 25.77 25.39 25.64 290,518 +0.06(+0.24%)
Apr 14, 2011 25.20 25.58 25.17 25.58 228,979 +0.13(+0.52%)
Apr 13, 2011 25.57 25.63 25.14 25.45 332,263 +0.04(+0.15%)
Apr 12, 2011 25.51 25.63 25.31 25.41 293,237 -0.30(-1.18%)
Apr 11, 2011 25.87 25.92 25.59 25.71 171,078 -0.16(-0.63%)
Apr 08, 2011 26.53 26.53 25.69 25.87 295,785 -0.57(-2.15%)
Apr 07, 2011 26.43 26.54 26.33 26.44 784,625 -0.02(-0.09%)
Apr 06, 2011 26.67 26.95 26.29 26.47 664,638 +0.05(+0.18%)
Apr 05, 2011 26.20 26.67 26.13 26.42 369,726 +0.13(+0.50%)
Apr 04, 2011 26.34 26.39 26.01 26.29 355,659 +0.06(+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.