Applied Industrial Technologies (NY: AIT )

214.87 +1.40 (+0.66%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 28.89 29.53 28.81 29.50 284,369 +1.22(+4.33%)
Jun 28, 2012 27.66 28.28 27.57 28.28 198,151 +0.38(+1.35%)
Jun 27, 2012 27.99 28.22 27.90 27.90 270,034 +0.04(+0.14%)
Jun 26, 2012 28.17 28.22 27.69 27.86 202,640 -0.24(-0.85%)
Jun 25, 2012 28.20 28.33 28.02 28.10 194,010 -0.58(-2.01%)
Jun 22, 2012 28.53 28.77 28.43 28.68 363,522 +0.26(+0.93%)
Jun 21, 2012 29.00 29.12 28.38 28.41 349,339 -0.67(-2.31%)
Jun 20, 2012 29.32 29.32 28.94 29.09 225,470 -0.30(-1.01%)
Jun 19, 2012 28.88 29.60 28.72 29.38 306,133 +0.72(+2.51%)
Jun 18, 2012 28.26 28.76 28.24 28.66 355,006 +0.17(+0.59%)
Jun 15, 2012 28.33 28.63 28.28 28.49 482,742 +0.25(+0.88%)
Jun 14, 2012 28.45 28.81 28.03 28.25 328,022 -0.20(-0.70%)
Jun 13, 2012 28.93 29.00 28.35 28.45 239,927 -0.57(-1.96%)
Jun 12, 2012 28.63 29.02 28.42 29.01 394,472 +0.51(+1.80%)
Jun 11, 2012 29.75 29.75 28.49 28.50 560,740 -0.86(-2.94%)
Jun 08, 2012 28.62 29.45 28.49 29.37 229,985 +0.65(+2.26%)
Jun 07, 2012 29.26 29.64 28.69 28.72 460,129 -0.24(-0.83%)
Jun 06, 2012 28.48 29.03 28.48 28.96 264,771 +0.66(+2.35%)
Jun 05, 2012 28.94 28.99 27.62 28.29 726,601 -0.86(-2.97%)
Jun 04, 2012 29.14 29.37 28.77 29.16 270,947 +0.08(+0.28%)
Jun 01, 2012 29.58 29.69 29.06 29.08 328,821 -1.11(-3.69%)
May 31, 2012 30.20 30.42 29.70 30.19 607,046 +0.06(+0.19%)
May 30, 2012 30.23 30.38 30.04 30.14 300,531 -0.40(-1.31%)
May 29, 2012 30.09 30.61 30.01 30.54 315,415 +0.78(+2.64%)
May 25, 2012 30.02 30.15 29.65 29.75 221,337 -0.10(-0.35%)
May 24, 2012 29.65 29.86 29.33 29.86 263,172 +0.20(+0.68%)
May 23, 2012 29.11 29.76 28.93 29.65 293,025 +0.21(+0.71%)
May 22, 2012 29.22 29.61 29.20 29.45 271,559 +0.32(+1.10%)
May 21, 2012 28.66 29.17 28.48 29.13 277,915 +0.58(+2.05%)
May 18, 2012 28.77 29.15 28.46 28.54 215,856 -0.28(-0.97%)
May 17, 2012 30.01 30.09 28.81 28.82 317,208 -1.22(-4.08%)
May 16, 2012 30.26 30.43 29.98 30.05 360,825 -0.06(-0.19%)
May 15, 2012 30.05 30.45 29.96 30.10 259,075 +0.14(+0.45%)
May 14, 2012 30.10 30.30 29.86 29.97 233,448 -0.54(-1.76%)
May 11, 2012 30.44 30.80 30.41 30.50 210,506 -0.11(-0.37%)
May 10, 2012 30.77 30.88 30.35 30.62 219,666 +0.11(+0.37%)
May 09, 2012 30.19 30.85 30.04 30.50 407,997 -0.05(-0.16%)
May 08, 2012 30.23 30.61 30.00 30.55 369,316 +0.13(+0.42%)
May 07, 2012 30.01 30.48 29.95 30.42 323,544 +0.25(+0.82%)
May 04, 2012 30.70 30.70 29.94 30.18 336,830 -0.68(-2.22%)
May 03, 2012 31.55 31.56 30.81 30.86 338,414 -0.66(-2.10%)
May 02, 2012 30.97 31.60 30.97 31.52 350,558 +0.29(+0.94%)
May 01, 2012 31.24 31.99 30.96 31.23 385,573 -0.06(-0.20%)
Apr 30, 2012 31.46 31.73 31.18 31.29 403,493 -0.33(-1.06%)
Apr 27, 2012 31.48 31.84 31.08 31.63 461,194 +0.19(+0.61%)
Apr 26, 2012 31.84 31.84 30.58 31.44 510,241 -0.27(-0.85%)
Apr 25, 2012 31.11 31.73 31.09 31.71 448,174 +0.91(+2.95%)
Apr 24, 2012 30.51 30.91 30.33 30.80 289,731 +0.21(+0.70%)
Apr 23, 2012 30.85 30.85 30.38 30.58 239,664 -0.71(-2.26%)
Apr 20, 2012 31.19 31.57 31.08 31.29 246,174 +0.48(+1.55%)
Apr 19, 2012 31.41 31.49 30.69 30.81 380,219 -0.52(-1.65%)
Apr 18, 2012 31.27 31.56 31.20 31.33 288,697 +0.01(+0.03%)
Apr 17, 2012 31.32 31.56 31.11 31.32 371,183 +0.30(+0.98%)
Apr 16, 2012 31.13 31.27 30.81 31.02 354,999 +0.14(+0.46%)
Apr 13, 2012 31.05 31.13 30.81 30.88 260,058 -0.25(-0.82%)
Apr 12, 2012 30.82 31.35 30.79 31.13 525,090 +0.45(+1.45%)
Apr 11, 2012 30.81 30.93 30.66 30.69 482,336 +0.18(+0.60%)
Apr 10, 2012 31.52 31.59 30.26 30.50 538,598 -1.07(-3.40%)
Apr 09, 2012 31.83 31.91 31.49 31.58 244,264 -0.74(-2.29%)
Apr 05, 2012 32.30 32.47 32.24 32.32 191,428 -0.13(-0.39%)
Apr 04, 2012 32.61 32.61 32.16 32.45 247,178 -0.49(-1.47%)
Apr 03, 2012 33.13 33.25 32.74 32.93 260,646 -0.33(-1.01%)
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.