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 (%)
Apr 30, 2009 16.90 17.71 16.63 16.64 778,353 -0.19(-1.14%)
Apr 29, 2009 16.07 17.03 16.07 16.83 720,505 +0.79(+4.93%)
Apr 28, 2009 15.90 16.36 15.84 16.04 471,840 -0.04(-0.28%)
Apr 27, 2009 16.00 16.48 15.77 16.08 749,772 -0.25(-1.54%)
Apr 24, 2009 16.19 16.52 15.98 16.34 893,539 +0.18(+1.14%)
Apr 23, 2009 14.64 16.25 14.43 16.15 1,296,159 +1.77(+12.35%)
Apr 22, 2009 14.02 14.75 13.95 14.38 603,737 +0.10(+0.67%)
Apr 21, 2009 13.79 14.32 13.68 14.28 477,953 +0.39(+2.82%)
Apr 20, 2009 14.21 14.21 13.82 13.89 532,513 -0.61(-4.18%)
Apr 17, 2009 14.15 14.61 14.05 14.49 598,360 +0.39(+2.78%)
Apr 16, 2009 13.95 14.21 13.69 14.10 745,351 +0.22(+1.60%)
Apr 15, 2009 13.55 13.89 13.46 13.88 506,881 +0.19(+1.40%)
Apr 14, 2009 13.59 13.77 13.53 13.69 613,963 -0.07(-0.54%)
Apr 13, 2009 14.09 14.09 13.48 13.76 597,044 -0.47(-3.32%)
Apr 09, 2009 13.40 14.29 13.38 14.23 817,296 +1.18(+9.00%)
Apr 08, 2009 12.92 13.13 12.75 13.06 674,228 +0.20(+1.55%)
Apr 07, 2009 13.29 13.30 12.65 12.86 798,856 -0.55(-4.14%)
Apr 06, 2009 13.56 13.64 13.23 13.41 853,484 -0.27(-1.95%)
Apr 03, 2009 13.28 13.75 13.18 13.68 479,782 +0.31(+2.32%)
Apr 02, 2009 12.87 13.75 12.59 13.37 1,375,572 +0.81(+6.48%)
Apr 01, 2009 12.29 12.59 12.02 12.56 380,137 +0.08(+0.65%)
Mar 31, 2009 12.55 12.65 12.21 12.47 545,393 +0.05(+0.42%)
Mar 30, 2009 12.65 12.65 12.19 12.42 453,886 -0.92(-6.92%)
Mar 26, 2009 13.02 13.36 12.87 13.35 749,907 +0.39(+3.02%)
Mar 25, 2009 12.94 13.31 12.43 12.96 440,649 +0.11(+0.86%)
Mar 24, 2009 12.90 13.10 12.75 12.84 573,587 -0.28(-2.14%)
Mar 23, 2009 12.52 13.13 12.52 13.13 523,506 +0.78(+6.29%)
Mar 20, 2009 12.79 12.88 12.22 12.35 471,982 -0.40(-3.13%)
Mar 19, 2009 13.21 13.29 12.53 12.75 537,251 -0.33(-2.49%)
Mar 18, 2009 12.45 13.16 12.15 13.07 634,074 +0.61(+4.86%)
Mar 17, 2009 12.01 12.47 11.83 12.47 684,787 +0.48(+4.01%)
Mar 16, 2009 12.25 12.43 11.94 11.99 689,287 -0.21(-1.70%)
Mar 13, 2009 12.36 12.39 12.02 12.19 0 -0.07(-0.54%)
Mar 12, 2009 12.15 12.36 11.70 12.26 693,869 +0.05(+0.42%)
Mar 11, 2009 12.15 12.51 12.02 12.21 706,482 +0.10(+0.85%)
Mar 10, 2009 11.46 12.12 11.44 12.11 629,557 +0.95(+8.56%)
Mar 09, 2009 10.90 11.31 10.87 11.15 819,070 +0.08(+0.73%)
Mar 06, 2009 11.65 11.92 10.82 11.07 0 -0.56(-4.83%)
Mar 05, 2009 11.91 11.95 11.26 11.63 538,434 -0.44(-3.62%)
Mar 04, 2009 11.97 12.35 11.88 12.07 717,928 +0.41(+3.49%)
Mar 02, 2009 11.69 11.91 11.54 11.66 956,386 -0.26(-2.17%)
Feb 27, 2009 11.68 12.28 11.61 11.92 0 +0.09(+0.75%)
Feb 26, 2009 11.90 12.11 11.79 11.83 443,126 +0.02(+0.19%)
Feb 25, 2009 11.93 12.11 11.60 11.81 761,539 -0.31(-2.56%)
Feb 24, 2009 11.93 12.21 11.65 12.12 640,652 +0.38(+3.28%)
Feb 23, 2009 12.23 12.23 11.54 11.74 569,772 -0.43(-3.53%)
Feb 20, 2009 11.99 12.47 11.88 12.16 0 -0.06(-0.48%)
Feb 19, 2009 12.25 12.56 12.13 12.22 482,319 -0.03(-0.24%)
Feb 18, 2009 12.54 12.62 12.01 12.25 511,830 -0.20(-1.60%)
Feb 17, 2009 12.11 12.67 11.96 12.45 700,556 -0.15(-1.17%)
Feb 13, 2009 12.97 13.18 12.52 12.60 388,693 -0.32(-2.46%)
Feb 12, 2009 12.50 12.99 12.47 12.92 391,094 +0.18(+1.39%)
Feb 11, 2009 12.86 13.09 12.49 12.74 474,270 +0.12(+0.94%)
Feb 10, 2009 12.94 13.17 12.52 12.62 665,953 -0.44(-3.37%)
Feb 09, 2009 12.71 13.16 12.55 13.06 363,366 +0.29(+2.24%)
Feb 06, 2009 12.22 12.96 12.15 12.78 400,290 +0.51(+4.18%)
Feb 05, 2009 12.04 12.45 11.90 12.26 545,906 +0.18(+1.46%)
Feb 04, 2009 11.96 12.46 11.96 12.09 721,928 -0.02(-0.18%)
Feb 03, 2009 11.71 12.21 11.43 12.11 732,154 +0.56(+4.82%)
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.