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 (%)
Jan 31, 2006 14.31 14.33 13.89 14.28 360,496 -0.09(-0.65%)
Jan 30, 2006 14.23 14.58 14.23 14.37 314,864 +0.12(+0.85%)
Jan 27, 2006 14.31 14.55 14.23 14.25 309,904 -0.06(-0.40%)
Jan 26, 2006 13.91 14.33 13.79 14.31 329,347 +0.34(+2.40%)
Jan 25, 2006 13.78 14.06 13.71 13.97 340,061 +0.15(+1.07%)
Jan 24, 2006 13.66 13.88 13.60 13.83 365,456 +0.25(+1.86%)
Jan 23, 2006 13.54 13.63 13.28 13.58 463,864 +0.12(+0.87%)
Jan 20, 2006 14.13 14.13 13.39 13.46 472,990 -0.59(-4.23%)
Jan 19, 2006 13.64 14.18 13.49 14.05 504,735 +0.41(+3.01%)
Jan 18, 2006 13.39 13.71 13.23 13.64 901,936 +0.78(+6.03%)
Jan 17, 2006 12.31 12.92 12.31 12.87 528,940 +0.56(+4.56%)
Jan 13, 2006 12.20 12.39 12.20 12.30 94,836 +0.10(+0.80%)
Jan 12, 2006 12.42 12.48 12.14 12.21 217,250 -0.27(-2.13%)
Jan 11, 2006 12.83 12.94 12.22 12.47 333,514 -0.29(-2.26%)
Jan 10, 2006 12.26 12.81 12.26 12.76 481,918 +0.35(+2.84%)
Jan 09, 2006 12.12 12.43 12.12 12.41 187,093 +0.29(+2.41%)
Jan 06, 2006 12.13 12.26 11.99 12.12 219,036 +0.16(+1.32%)
Jan 05, 2006 12.05 12.06 11.82 11.96 291,254 -0.05(-0.45%)
Jan 04, 2006 11.83 12.07 11.74 12.01 253,359 +0.18(+1.56%)
Jan 03, 2006 11.46 11.87 11.34 11.83 275,382 +0.51(+4.48%)
Dec 30, 2005 11.59 11.59 11.32 11.32 260,502 -0.36(-3.05%)
Dec 29, 2005 11.49 11.77 11.48 11.68 258,914 +0.22(+1.91%)
Dec 28, 2005 11.46 11.58 11.35 11.46 242,844 +0.06(+0.53%)
Dec 27, 2005 11.79 11.87 11.38 11.40 172,213 -0.38(-3.25%)
Dec 23, 2005 11.65 11.81 11.64 11.78 70,631 +0.14(+1.18%)
Dec 22, 2005 11.59 11.70 11.46 11.64 286,294 -0.01(-0.09%)
Dec 21, 2005 11.59 11.78 11.50 11.65 203,362 +0.12(+1.08%)
Dec 20, 2005 11.47 11.74 11.47 11.53 226,575 +0.05(+0.47%)
Dec 19, 2005 11.74 11.76 11.44 11.47 206,933 -0.19(-1.61%)
Dec 16, 2005 11.74 11.92 11.66 11.66 569,612 -0.06(-0.54%)
Dec 15, 2005 12.11 12.11 11.70 11.73 289,270 -0.41(-3.35%)
Dec 14, 2005 11.84 12.24 11.82 12.13 395,614 +0.33(+2.79%)
Dec 13, 2005 12.23 12.23 11.76 11.80 467,435 -0.46(-3.75%)
Dec 12, 2005 12.10 12.37 12.06 12.26 225,583 +0.15(+1.25%)
Dec 09, 2005 12.12 12.22 12.03 12.11 215,266 -0.01(-0.08%)
Dec 08, 2005 11.88 12.29 11.84 12.12 422,993 +0.24(+2.01%)
Dec 07, 2005 11.83 11.90 11.64 11.88 550,962 +0.07(+0.63%)
Dec 06, 2005 11.59 12.17 11.59 11.81 748,174 +0.36(+3.17%)
Dec 05, 2005 11.21 11.69 11.16 11.45 780,315 +0.82(+7.71%)
Dec 02, 2005 10.77 10.80 10.56 10.63 206,933 -0.16(-1.46%)
Dec 01, 2005 10.80 10.94 10.71 10.79 326,966 +0.05(+0.47%)
Nov 30, 2005 10.74 10.82 10.58 10.74 295,024 +0.00(+0.00%)
Nov 29, 2005 10.40 10.78 10.39 10.74 354,544 +0.42(+4.04%)
Nov 28, 2005 10.74 10.74 10.29 10.32 218,639 -0.43(-4.03%)
Nov 25, 2005 10.58 10.79 10.56 10.75 44,838 +0.19(+1.78%)
Nov 23, 2005 10.75 10.77 10.52 10.56 204,751 -0.19(-1.78%)
Nov 22, 2005 11.12 11.12 10.75 10.76 240,661 -0.38(-3.44%)
Nov 21, 2005 10.86 11.18 10.82 11.14 195,426 +0.27(+2.44%)
Nov 18, 2005 10.61 10.92 10.61 10.87 358,909 +0.29(+2.70%)
Nov 17, 2005 10.33 10.62 10.33 10.59 258,518 +0.22(+2.14%)
Nov 16, 2005 10.57 10.60 10.30 10.37 400,375 -0.18(-1.69%)
Nov 15, 2005 11.02 11.02 10.53 10.54 415,454 -0.53(-4.77%)
Nov 14, 2005 11.09 11.22 10.99 11.07 242,447 -0.04(-0.39%)
Nov 11, 2005 10.89 11.28 10.89 11.12 314,070 +0.19(+1.78%)
Nov 10, 2005 10.60 10.95 10.55 10.92 317,245 +0.25(+2.36%)
Nov 09, 2005 10.50 10.71 10.37 10.67 564,454 +0.17(+1.63%)
Nov 08, 2005 10.89 10.89 10.42 10.50 632,903 -0.42(-3.85%)
Nov 07, 2005 10.84 11.01 10.82 10.92 320,617 +0.07(+0.68%)
Nov 04, 2005 10.99 10.99 10.67 10.84 279,151 -0.13(-1.22%)
Nov 03, 2005 10.99 11.16 10.93 10.98 283,318 +0.06(+0.52%)
Nov 02, 2005 10.75 10.95 10.72 10.92 301,769 +0.17(+1.59%)
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.