Applied Industrial Technologies (NY: AIT )

214.87 +1.40 (+0.66%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 21.56 22.16 21.38 21.39 530,674 -0.61(-2.76%)
Sep 29, 2011 22.33 22.63 21.38 22.00 481,985 +0.23(+1.05%)
Sep 28, 2011 22.88 22.93 21.75 21.77 465,266 -1.07(-4.69%)
Sep 27, 2011 22.78 23.41 22.54 22.84 494,242 +0.60(+2.69%)
Sep 26, 2011 21.94 22.27 21.42 22.24 357,404 +0.57(+2.62%)
Sep 23, 2011 21.40 21.97 21.34 21.67 465,718 +0.23(+1.06%)
Sep 22, 2011 21.56 22.01 21.22 21.45 856,883 -0.92(-4.12%)
Sep 21, 2011 23.01 23.11 22.29 22.37 760,429 -0.72(-3.10%)
Sep 20, 2011 23.26 23.63 23.01 23.08 658,588 -0.06(-0.24%)
Sep 19, 2011 22.75 23.32 22.60 23.14 471,938 -0.07(-0.31%)
Sep 16, 2011 23.49 23.56 23.06 23.21 1,065,425 -0.12(-0.51%)
Sep 15, 2011 23.24 23.38 22.79 23.33 401,342 +0.39(+1.72%)
Sep 14, 2011 22.58 23.27 22.05 22.93 543,959 +0.63(+2.82%)
Sep 13, 2011 22.05 22.53 21.93 22.30 1,218,067 +0.35(+1.58%)
Sep 12, 2011 21.36 21.98 21.25 21.96 664,436 +0.21(+0.98%)
Sep 09, 2011 21.86 22.08 21.33 21.75 701,705 -0.43(-1.95%)
Sep 08, 2011 22.37 22.65 22.04 22.18 516,197 -0.40(-1.78%)
Sep 07, 2011 22.20 22.61 22.08 22.58 711,257 +0.73(+3.35%)
Sep 06, 2011 20.95 21.90 20.95 21.85 597,392 -0.03(-0.14%)
Sep 02, 2011 22.62 22.62 21.77 21.88 623,526 -1.35(-5.80%)
Sep 01, 2011 24.05 24.45 23.05 23.23 742,280 -0.89(-3.69%)
Aug 31, 2011 24.17 24.31 23.81 24.12 826,513 +0.17(+0.69%)
Aug 30, 2011 23.68 24.10 23.46 23.95 415,747 +0.14(+0.60%)
Aug 29, 2011 23.13 23.86 23.05 23.81 277,024 +1.00(+4.39%)
Aug 26, 2011 21.91 22.90 21.64 22.81 288,294 +0.72(+3.28%)
Aug 25, 2011 23.03 23.19 21.98 22.08 509,172 -0.80(-3.48%)
Aug 24, 2011 22.38 22.97 22.27 22.88 336,377 +0.45(+2.00%)
Aug 23, 2011 21.47 22.45 21.26 22.43 477,506 +1.12(+5.25%)
Aug 22, 2011 21.34 21.56 20.97 21.31 940,078 +0.54(+2.62%)
Aug 19, 2011 20.49 21.48 20.41 20.77 592,324 -0.25(-1.20%)
Aug 18, 2011 21.43 21.62 20.74 21.02 801,457 -1.19(-5.35%)
Aug 17, 2011 22.59 22.60 22.06 22.21 645,551 -0.15(-0.67%)
Aug 16, 2011 22.05 22.56 21.96 22.36 819,590 +0.02(+0.11%)
Aug 15, 2011 21.69 22.36 21.64 22.34 482,701 +0.91(+4.27%)
Aug 12, 2011 21.39 21.65 20.98 21.42 350,969 +0.24(+1.15%)
Aug 11, 2011 19.95 21.57 19.64 21.18 675,947 +1.34(+6.75%)
Aug 10, 2011 21.07 21.11 19.77 19.84 862,087 -1.24(-5.86%)
Aug 09, 2011 22.08 21.34 19.15 21.07 1,096,321 +0.62(+3.02%)
Aug 08, 2011 22.08 22.72 20.44 20.46 791,395 -2.27(-9.98%)
Aug 05, 2011 23.17 23.62 22.38 22.72 574,911 -0.19(-0.82%)
Aug 04, 2011 24.11 24.11 22.89 22.91 451,122 -1.48(-6.06%)
Aug 03, 2011 24.19 24.51 23.59 24.39 304,841 +0.16(+0.68%)
Aug 02, 2011 25.15 25.37 24.22 24.23 305,012 -1.05(-4.14%)
Aug 01, 2011 25.36 25.69 25.05 25.27 541,567 +0.32(+1.28%)
Jul 29, 2011 25.08 25.20 24.83 24.95 429,163 -0.45(-1.75%)
Jul 28, 2011 25.65 25.84 25.36 25.40 311,565 -0.17(-0.67%)
Jul 27, 2011 26.39 26.52 25.51 25.57 437,818 -0.91(-3.42%)
Jul 26, 2011 27.33 27.33 26.38 26.48 348,589 -0.91(-3.34%)
Jul 25, 2011 27.18 27.61 27.12 27.39 234,131 -0.13(-0.48%)
Jul 22, 2011 27.52 27.60 27.51 27.52 298,946 +0.12(+0.46%)
Jul 21, 2011 27.45 27.61 27.25 27.40 433,402 +0.11(+0.40%)
Jul 20, 2011 27.45 27.51 27.10 27.29 325,309 -0.05(-0.20%)
Jul 19, 2011 27.26 27.49 27.07 27.34 303,463 +0.36(+1.33%)
Jul 18, 2011 27.34 27.44 26.88 26.98 249,420 -0.47(-1.71%)
Jul 15, 2011 27.56 27.59 27.32 27.45 292,372 +0.06(+0.23%)
Jul 14, 2011 28.03 28.21 27.38 27.39 271,603 -0.52(-1.85%)
Jul 13, 2011 27.90 28.30 27.81 27.91 298,540 +0.20(+0.71%)
Jul 12, 2011 27.74 27.98 27.64 27.71 331,634 -0.14(-0.51%)
Jul 11, 2011 27.81 28.34 27.81 27.85 420,112 -0.34(-1.19%)
Jul 08, 2011 28.18 28.30 27.97 28.19 352,111 -0.29(-1.02%)
Jul 07, 2011 28.49 28.74 28.38 28.48 294,795 +0.21(+0.75%)
Jul 06, 2011 28.12 28.29 27.95 28.27 258,429 +0.13(+0.44%)
Jul 05, 2011 28.33 28.33 27.98 28.14 333,921 -0.23(-0.80%)
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.