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 (%)
Feb 28, 2005 9.246 9.372 9.110 9.149 359,902 -0.11(-1.19%)
Feb 25, 2005 9.029 9.288 8.916 9.259 360,521 +0.19(+2.14%)
Feb 24, 2005 8.900 9.065 8.596 9.065 318,216 +0.18(+2.04%)
Feb 23, 2005 8.900 9.094 8.739 8.884 359,902 +0.03(+0.29%)
Feb 22, 2005 9.375 9.385 8.735 8.858 336,789 -0.52(-5.51%)
Feb 18, 2005 9.456 9.465 9.304 9.375 204,715 -0.08(-0.82%)
Feb 17, 2005 9.598 9.604 9.414 9.452 333,074 -0.15(-1.51%)
Feb 16, 2005 9.404 9.698 9.368 9.598 335,551 +0.19(+2.06%)
Feb 15, 2005 9.404 9.485 9.336 9.404 254,449 -0.00(-0.03%)
Feb 14, 2005 9.272 9.433 9.268 9.407 263,942 +0.02(+0.24%)
Feb 11, 2005 9.068 9.456 8.978 9.385 318,835 +0.20(+2.15%)
Feb 10, 2005 9.126 9.246 8.981 9.188 271,577 +0.11(+1.17%)
Feb 09, 2005 9.475 9.478 9.078 9.081 233,606 -0.39(-4.13%)
Feb 08, 2005 9.482 9.611 9.465 9.472 257,131 -0.01(-0.10%)
Feb 07, 2005 9.469 9.549 9.378 9.482 231,955 +0.01(+0.14%)
Feb 04, 2005 9.191 9.498 9.165 9.469 277,974 +0.23(+2.45%)
Feb 03, 2005 9.223 9.317 9.042 9.242 217,509 +0.07(+0.74%)
Feb 02, 2005 9.062 9.301 9.013 9.175 347,107 +0.07(+0.78%)
Feb 01, 2005 9.239 9.365 9.065 9.104 456,275 -0.25(-2.63%)
Jan 31, 2005 8.997 9.394 8.997 9.349 418,716 +0.38(+4.29%)
Jan 28, 2005 9.062 9.168 8.800 8.965 367,125 -0.07(-0.75%)
Jan 27, 2005 9.045 9.142 8.919 9.033 323,169 -0.08(-0.85%)
Jan 26, 2005 9.013 9.110 8.932 9.110 364,648 +0.11(+1.22%)
Jan 25, 2005 8.884 9.252 8.884 9.000 375,173 +0.17(+1.90%)
Jan 24, 2005 9.129 9.158 8.810 8.832 310,580 -0.28(-3.08%)
Jan 21, 2005 9.129 9.242 9.078 9.113 365,474 -0.02(-0.18%)
Jan 20, 2005 9.272 9.272 9.013 9.129 486,817 -0.14(-1.53%)
Jan 19, 2005 9.336 9.520 9.223 9.272 695,865 -0.07(-0.73%)
Jan 18, 2005 8.861 9.688 8.784 9.339 1,453,435 +0.52(+5.90%)
Jan 14, 2005 8.083 8.819 8.060 8.819 1,965,429 +1.33(+17.77%)
Jan 13, 2005 7.585 7.721 7.359 7.488 728,265 -0.07(-0.94%)
Jan 12, 2005 7.624 7.660 7.382 7.559 466,180 -0.06(-0.85%)
Jan 11, 2005 7.850 7.950 7.608 7.624 434,400 -0.26(-3.24%)
Jan 10, 2005 7.495 7.996 7.485 7.879 611,049 +0.16(+2.09%)
Jan 07, 2005 8.028 8.031 7.718 7.718 465,974 -0.26(-3.28%)
Jan 06, 2005 8.060 8.189 7.931 7.979 315,327 +0.05(+0.69%)
Jan 05, 2005 8.218 8.218 7.924 7.924 359,695 -0.29(-3.50%)
Jan 04, 2005 8.399 8.432 8.144 8.212 370,633 -0.17(-2.00%)
Jan 03, 2005 8.829 8.829 8.260 8.380 891,294 -0.47(-5.33%)
Dec 31, 2004 8.877 8.894 8.768 8.852 335,757 -0.01(-0.07%)
Dec 30, 2004 8.884 8.916 8.722 8.858 534,694 -0.05(-0.58%)
Dec 29, 2004 9.598 9.598 8.793 8.910 980,857 -0.68(-7.14%)
Dec 28, 2004 9.436 9.653 9.104 9.595 1,047,926 +0.16(+1.68%)
Dec 27, 2004 9.724 9.756 9.436 9.436 281,070 -0.28(-2.89%)
Dec 23, 2004 9.646 9.782 9.414 9.717 257,544 +0.07(+0.77%)
Dec 22, 2004 9.947 9.947 9.414 9.643 533,868 -0.30(-3.05%)
Dec 21, 2004 9.756 10.34 9.756 9.947 573,903 +0.24(+2.43%)
Dec 20, 2004 9.517 9.756 9.440 9.711 259,195 +3.36(+53.02%)
Dec 17, 2004 6.447 6.447 6.276 6.346 343,599 -0.12(-1.82%)
Dec 16, 2004 6.396 6.464 6.322 6.464 609,192 +0.05(+0.81%)
Dec 15, 2004 6.226 6.434 6.217 6.412 222,875 +0.19(+3.00%)
Dec 14, 2004 6.260 6.260 6.167 6.226 353,504 -0.05(-0.82%)
Dec 13, 2004 6.217 6.284 6.124 6.277 240,519 +0.05(+0.85%)
Dec 10, 2004 6.224 6.243 6.127 6.224 159,417 -0.02(-0.25%)
Dec 09, 2004 6.221 6.282 6.088 6.240 235,257 +0.02(+0.32%)
Dec 08, 2004 6.145 6.243 6.145 6.220 386,626 +0.09(+1.45%)
Dec 07, 2004 6.174 6.363 6.124 6.131 383,840 -0.04(-0.61%)
Dec 06, 2004 6.246 6.247 6.118 6.168 316,668 -0.08(-1.24%)
Dec 03, 2004 6.282 6.379 6.246 6.246 299,333 -0.04(-0.57%)
Dec 02, 2004 6.385 6.468 6.264 6.282 448,226 -0.10(-1.60%)
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.