Applied Industrial Technologies (NY: AIT )

197.28 -0.60 (-0.31%)
Streaming Delayed Price Updated: 3:42 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 22.63 22.71 21.91 22.01 0 -0.67(-2.93%)
Aug 28, 2008 22.26 22.72 22.26 22.67 459,649 +0.58(+2.64%)
Aug 27, 2008 21.73 22.26 21.73 22.09 323,045 +0.32(+1.49%)
Aug 26, 2008 22.25 22.34 21.42 21.77 449,380 -0.50(-2.24%)
Aug 25, 2008 23.02 23.02 21.86 22.26 505,955 -0.93(-4.01%)
Aug 22, 2008 22.70 23.38 22.65 23.19 0 +0.64(+2.81%)
Aug 21, 2008 22.19 23.02 22.19 22.56 310,103 -0.21(-0.93%)
Aug 20, 2008 22.33 22.84 22.06 22.77 262,045 +0.39(+1.72%)
Aug 19, 2008 22.91 23.15 22.15 22.39 314,217 -0.67(-2.89%)
Aug 18, 2008 23.25 23.66 22.93 23.05 486,023 -0.05(-0.20%)
Aug 15, 2008 23.06 23.51 22.66 23.10 0 +0.24(+1.06%)
Aug 14, 2008 23.05 23.37 22.54 22.85 485,519 -0.36(-1.53%)
Aug 13, 2008 22.44 23.27 22.22 23.21 608,051 +0.70(+3.09%)
Aug 12, 2008 23.13 23.33 22.45 22.51 723,464 -0.74(-3.19%)
Aug 11, 2008 22.29 23.46 22.02 23.25 807,804 +1.02(+4.59%)
Aug 08, 2008 19.92 22.92 19.92 22.23 1,695,368 +2.31(+11.57%)
Aug 07, 2008 21.04 21.09 19.46 19.93 850,570 -1.32(-6.19%)
Aug 06, 2008 21.06 21.40 20.53 21.24 274,604 +0.14(+0.68%)
Aug 05, 2008 20.46 21.14 20.46 21.10 275,313 +0.89(+4.41%)
Aug 04, 2008 20.33 20.59 19.80 20.21 241,341 -0.09(-0.45%)
Aug 01, 2008 20.22 20.77 19.81 20.30 525,921 +0.10(+0.49%)
Jul 31, 2008 21.19 21.19 20.17 20.20 488,247 -1.24(-5.78%)
Jul 30, 2008 21.10 21.64 21.04 21.44 386,015 +0.25(+1.18%)
Jul 29, 2008 21.19 21.30 20.37 21.19 339,088 +0.85(+4.20%)
Jul 28, 2008 20.71 20.81 20.22 20.34 404,551 -0.42(-2.04%)
Jul 25, 2008 19.97 20.99 19.97 20.76 370,365 +0.97(+4.89%)
Jul 24, 2008 20.33 20.55 19.71 19.79 335,311 -0.54(-2.64%)
Jul 23, 2008 20.47 20.59 20.22 20.33 288,686 +0.00(+0.00%)
Jul 22, 2008 19.23 20.36 19.07 20.33 476,869 +1.04(+5.41%)
Jul 21, 2008 19.43 19.57 18.98 19.29 268,448 -0.11(-0.55%)
Jul 18, 2008 19.29 19.81 19.13 19.39 309,406 +0.12(+0.63%)
Jul 17, 2008 19.14 19.33 18.64 19.27 555,234 +0.17(+0.87%)
Jul 16, 2008 19.29 19.32 18.87 19.10 605,244 -0.04(-0.20%)
Jul 15, 2008 18.05 19.94 17.93 19.14 589,277 +0.91(+4.98%)
Jul 14, 2008 18.47 18.48 17.86 18.24 239,959 +0.08(+0.42%)
Jul 11, 2008 17.60 18.33 17.33 18.16 460,374 +0.36(+2.00%)
Jul 10, 2008 17.66 17.91 17.50 17.80 435,235 +0.16(+0.90%)
Jul 09, 2008 18.56 18.67 17.61 17.65 416,863 -1.13(-6.00%)
Jul 08, 2008 17.77 18.82 17.67 18.77 445,830 +1.00(+5.61%)
Jul 07, 2008 17.71 18.16 17.63 17.77 386,308 +0.20(+1.12%)
Jul 04, 2008 17.62 17.96 17.34 17.58 199,881 +0.00(+0.00%)
Jul 03, 2008 17.62 17.96 17.34 17.58 199,881 -0.02(-0.13%)
Jul 02, 2008 17.96 18.05 17.47 17.60 452,553 -0.41(-2.27%)
Jul 01, 2008 18.05 18.32 17.65 18.01 633,363 -0.26(-1.45%)
Jun 30, 2008 18.54 18.79 18.24 18.27 356,136 -0.26(-1.43%)
Jun 27, 2008 18.75 18.91 18.30 18.54 975,747 -0.10(-0.53%)
Jun 26, 2008 19.13 19.34 18.55 18.64 473,437 -0.78(-4.01%)
Jun 25, 2008 19.17 19.49 19.16 19.41 489,665 +0.20(+1.06%)
Jun 24, 2008 19.81 19.93 19.21 19.21 424,391 -0.77(-3.86%)
Jun 23, 2008 20.23 20.24 19.85 19.98 271,322 -0.14(-0.71%)
Jun 20, 2008 20.06 20.24 19.71 20.13 601,484 -0.02(-0.11%)
Jun 19, 2008 20.06 20.44 19.91 20.15 569,463 +0.14(+0.68%)
Jun 18, 2008 20.45 20.54 19.90 20.01 440,486 -0.50(-2.43%)
Jun 17, 2008 21.20 21.20 20.42 20.51 478,944 -0.69(-3.25%)
Jun 16, 2008 21.12 21.41 20.71 21.20 466,420 +0.09(+0.43%)
Jun 13, 2008 20.56 21.15 20.39 21.11 356,967 +0.83(+4.10%)
Jun 12, 2008 20.07 20.50 19.86 20.28 420,453 +0.30(+1.51%)
Jun 11, 2008 20.23 20.49 19.96 19.97 377,365 -0.35(-1.71%)
Jun 10, 2008 20.34 20.55 19.79 20.32 602,797 -0.08(-0.37%)
Jun 09, 2008 20.62 20.62 20.13 20.40 509,834 -0.32(-1.53%)
Jun 06, 2008 20.79 20.90 20.44 20.71 535,374 -0.29(-1.40%)
Jun 05, 2008 20.59 21.03 20.47 21.01 397,875 +0.42(+2.02%)
Jun 04, 2008 20.60 20.68 20.30 20.59 405,848 -0.05(-0.22%)
Jun 03, 2008 21.13 21.32 20.20 20.64 752,240 -0.45(-2.15%)
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.