Applied Industrial Technologies (NY: AIT )

197.55 -0.33 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 16.82 17.01 16.66 16.72 290,889 -0.11(-0.67%)
Jul 30, 2009 16.75 17.01 16.60 16.84 250,457 +0.44(+2.67%)
Jul 29, 2009 16.37 16.66 16.29 16.40 246,128 -0.25(-1.50%)
Jul 28, 2009 16.32 16.69 16.23 16.65 278,333 +0.29(+1.76%)
Jul 27, 2009 16.32 16.42 16.17 16.36 132,974 +0.01(+0.05%)
Jul 24, 2009 16.25 16.45 16.08 16.35 646 +0.02(+0.09%)
Jul 23, 2009 15.54 16.42 15.42 16.34 308,094 +0.74(+4.75%)
Jul 22, 2009 15.37 15.68 15.34 15.60 125,671 +0.11(+0.73%)
Jul 21, 2009 15.50 15.54 15.18 15.48 172,477 +0.08(+0.54%)
Jul 20, 2009 15.43 15.49 15.14 15.40 251,875 +0.09(+0.59%)
Jul 17, 2009 15.47 15.48 15.21 15.31 268,737 -0.14(-0.93%)
Jul 16, 2009 15.16 15.52 14.98 15.45 223,723 +0.26(+1.69%)
Jul 15, 2009 14.87 15.23 14.78 15.20 222,246 +0.57(+3.88%)
Jul 14, 2009 14.36 14.71 14.33 14.63 206,203 +0.20(+1.42%)
Jul 13, 2009 13.96 14.45 13.96 14.43 348,232 +0.22(+1.54%)
Jul 10, 2009 13.87 14.23 13.69 14.21 274,554 +0.30(+2.17%)
Jul 09, 2009 14.05 14.19 13.89 13.90 230,710 -0.07(-0.49%)
Jul 08, 2009 14.15 14.32 13.79 13.97 390,373 -0.08(-0.54%)
Jul 07, 2009 14.31 14.32 14.03 14.05 230,449 -0.26(-1.85%)
Jul 06, 2009 14.24 14.37 14.18 14.31 393,454 -0.12(-0.84%)
Jul 02, 2009 14.80 14.80 14.43 14.43 285,269 -0.64(-4.21%)
Jul 01, 2009 14.96 15.28 14.89 15.07 320,200 +0.17(+1.17%)
Jun 30, 2009 15.00 15.14 14.85 14.89 308,199 -0.05(-0.35%)
Jun 29, 2009 14.86 15.11 14.79 14.95 186,590 -0.09(-0.60%)
Jun 26, 2009 14.87 15.05 14.76 15.04 796,857 +0.11(+0.76%)
Jun 25, 2009 14.62 14.92 14.60 14.92 245,824 +0.30(+2.07%)
Jun 24, 2009 14.58 14.97 14.53 14.62 214,718 +0.11(+0.73%)
Jun 23, 2009 14.63 14.71 14.46 14.52 214,951 -0.05(-0.31%)
Jun 22, 2009 14.85 14.96 14.56 14.56 302,055 -0.39(-2.58%)
Jun 19, 2009 15.39 15.45 14.80 14.95 382,265 -0.23(-1.54%)
Jun 18, 2009 14.92 15.32 14.67 15.18 269,800 +0.29(+1.93%)
Jun 17, 2009 15.11 15.11 14.80 14.89 429,202 -0.17(-1.10%)
Jun 16, 2009 15.43 15.44 15.03 15.06 275,544 -0.24(-1.58%)
Jun 15, 2009 15.76 15.87 15.13 15.30 333,748 -0.44(-2.79%)
Jun 12, 2009 15.64 15.86 15.55 15.74 342,960 +0.02(+0.10%)
Jun 11, 2009 15.86 16.05 15.70 15.73 279,096 -0.14(-0.86%)
Jun 10, 2009 16.25 16.29 15.50 15.86 272,863 -0.24(-1.50%)
Jun 09, 2009 16.19 16.29 16.07 16.10 383,387 +0.12(+0.76%)
Jun 08, 2009 16.13 16.16 15.89 15.98 338,993 -0.26(-1.63%)
Jun 05, 2009 16.59 16.67 16.08 16.25 379,024 -0.20(-1.20%)
Jun 04, 2009 16.72 16.72 16.37 16.44 412,217 -0.18(-1.09%)
Jun 03, 2009 17.15 17.24 16.38 16.63 464,528 -0.65(-3.76%)
Jun 02, 2009 16.71 17.44 16.43 17.28 351,007 +0.54(+3.21%)
Jun 01, 2009 15.94 16.81 15.90 16.74 360,549 +1.04(+6.60%)
May 29, 2009 15.26 15.70 15.19 15.70 471,181 +0.53(+3.49%)
May 28, 2009 15.29 15.65 14.74 15.17 371,742 +0.05(+0.35%)
May 27, 2009 15.40 15.70 15.08 15.12 294,247 -0.35(-2.25%)
May 26, 2009 14.80 15.58 14.80 15.47 324,798 +0.56(+3.75%)
May 22, 2009 15.28 15.44 14.87 14.91 342,402 -0.32(-2.09%)
May 21, 2009 15.05 15.29 14.83 15.23 528,953 +0.03(+0.20%)
May 20, 2009 15.42 15.75 15.14 15.20 355,501 -0.10(-0.64%)
May 19, 2009 15.33 15.51 15.08 15.29 397,414 +0.00(+0.00%)
May 18, 2009 15.18 15.44 15.08 15.29 324,720 +0.26(+1.76%)
May 15, 2009 14.88 15.29 14.83 15.03 334,536 +0.11(+0.76%)
May 14, 2009 15.04 15.32 14.70 14.92 339,451 -0.02(-0.10%)
May 13, 2009 15.50 15.51 14.77 14.93 543,954 -0.86(-5.46%)
May 12, 2009 16.38 16.58 15.64 15.79 387,905 -0.53(-3.24%)
May 11, 2009 16.24 16.70 16.16 16.32 346,709 -0.33(-1.95%)
May 08, 2009 16.47 16.91 16.16 16.65 681,679 +0.48(+2.95%)
May 07, 2009 16.80 16.94 15.90 16.17 403,765 -0.46(-2.77%)
May 06, 2009 17.01 17.06 16.26 16.63 362,827 -0.20(-1.17%)
May 05, 2009 17.05 17.24 16.50 16.83 340,597 -0.37(-2.15%)
May 04, 2009 17.00 17.20 16.95 17.20 641,056 +0.32(+1.88%)
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.