Applied Industrial Technologies (NY: AIT )

197.88 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 12.23 12.23 12.01 12.01 150,195 -0.27(-2.16%)
Jul 28, 2005 12.03 12.30 12.03 12.27 134,719 +0.29(+2.44%)
Jul 27, 2005 11.95 12.00 11.76 11.98 169,044 +0.08(+0.65%)
Jul 26, 2005 12.00 12.09 11.89 11.90 193,845 -0.04(-0.37%)
Jul 25, 2005 12.33 12.37 11.85 11.95 164,480 -0.39(-3.13%)
Jul 22, 2005 11.91 12.34 11.91 12.33 154,163 +0.43(+3.64%)
Jul 21, 2005 12.18 12.21 11.89 11.90 173,607 -0.28(-2.32%)
Jul 20, 2005 11.98 12.26 11.78 12.18 176,385 +0.20(+1.68%)
Jul 19, 2005 11.47 11.98 11.47 11.98 152,973 +0.57(+5.04%)
Jul 18, 2005 11.69 11.69 11.36 11.40 143,251 -0.29(-2.47%)
Jul 15, 2005 11.47 11.78 11.36 11.69 158,727 +0.21(+1.78%)
Jul 14, 2005 11.49 11.63 11.27 11.49 299,200 -0.24(-2.06%)
Jul 13, 2005 11.75 11.81 11.64 11.73 237,892 -0.03(-0.26%)
Jul 12, 2005 11.86 11.89 11.60 11.76 360,310 -0.14(-1.19%)
Jul 11, 2005 11.76 12.09 11.76 11.90 383,921 +0.16(+1.34%)
Jul 08, 2005 11.24 11.76 11.24 11.74 332,930 +0.51(+4.52%)
Jul 07, 2005 10.92 11.26 10.75 11.24 281,939 +0.27(+2.42%)
Jul 06, 2005 11.37 11.37 10.96 10.97 262,098 -0.42(-3.69%)
Jul 05, 2005 10.94 11.39 10.92 11.39 329,557 +0.45(+4.08%)
Jul 01, 2005 10.89 11.00 10.85 10.94 174,599 +0.09(+0.87%)
Jun 30, 2005 10.93 11.11 10.85 10.85 135,116 -0.05(-0.46%)
Jun 29, 2005 10.93 10.98 10.83 10.90 315,470 -0.02(-0.18%)
Jun 28, 2005 10.58 10.92 10.58 10.92 249,995 +0.39(+3.70%)
Jun 27, 2005 10.42 10.58 10.35 10.53 532,926 +0.08(+0.77%)
Jun 24, 2005 10.84 10.85 10.42 10.45 637,289 -0.40(-3.66%)
Jun 23, 2005 11.19 11.28 10.80 10.85 358,524 -0.34(-3.06%)
Jun 22, 2005 11.04 11.23 11.04 11.19 264,875 +0.19(+1.74%)
Jun 21, 2005 11.04 11.09 10.95 11.00 134,918 -0.03(-0.24%)
Jun 20, 2005 11.08 11.12 10.95 11.02 238,487 -0.05(-0.42%)
Jun 17, 2005 11.39 11.39 11.07 11.07 388,682 -0.27(-2.37%)
Jun 16, 2005 11.17 11.34 11.09 11.34 337,295 +0.20(+1.81%)
Jun 15, 2005 11.04 11.17 10.94 11.14 507,728 +0.18(+1.69%)
Jun 14, 2005 10.75 10.98 10.74 10.95 291,462 +0.21(+1.94%)
Jun 13, 2005 10.65 10.87 10.61 10.75 279,161 +0.09(+0.88%)
Jun 10, 2005 10.64 10.69 10.53 10.65 207,932 +0.03(+0.32%)
Jun 09, 2005 10.50 10.63 10.38 10.62 280,946 +0.07(+0.70%)
Jun 08, 2005 10.67 10.67 10.50 10.54 421,023 -0.08(-0.73%)
Jun 07, 2005 10.45 10.74 10.45 10.62 252,376 +0.18(+1.70%)
Jun 06, 2005 10.44 10.49 10.42 10.44 193,250 +0.02(+0.16%)
Jun 03, 2005 10.42 10.52 10.40 10.43 269,439 -0.04(-0.35%)
Jun 02, 2005 10.36 10.57 10.36 10.46 343,842 +0.10(+1.00%)
Jun 01, 2005 10.23 10.38 10.17 10.36 292,851 +0.13(+1.28%)
May 31, 2005 10.20 10.27 10.15 10.23 346,818 -0.05(-0.52%)
May 27, 2005 10.23 10.40 10.18 10.28 349,001 +0.02(+0.23%)
May 26, 2005 10.07 10.36 10.07 10.26 359,715 +0.23(+2.24%)
May 25, 2005 10.25 10.25 9.969 10.03 219,837 -0.22(-2.16%)
May 24, 2005 10.35 10.35 10.07 10.25 285,113 -0.09(-0.88%)
May 23, 2005 10.08 10.41 10.08 10.35 373,008 +0.21(+2.06%)
May 20, 2005 10.07 10.18 9.929 10.14 294,835 +0.07(+0.67%)
May 19, 2005 10.36 10.36 10.01 10.07 401,182 -0.29(-2.79%)
May 18, 2005 9.926 10.37 9.926 10.36 414,079 +0.47(+4.72%)
May 17, 2005 9.784 10.000 9.643 9.892 243,844 -0.03(-0.27%)
May 16, 2005 9.502 9.929 9.502 9.919 243,447 +0.40(+4.20%)
May 13, 2005 9.620 9.630 9.445 9.519 267,851 -0.13(-1.32%)
May 12, 2005 9.694 9.798 9.643 9.647 237,892 -0.05(-0.49%)
May 11, 2005 9.758 9.761 9.509 9.694 236,701 -0.09(-0.93%)
May 10, 2005 9.828 9.905 9.660 9.784 318,049 -0.03(-0.34%)
May 09, 2005 10.01 10.08 9.613 9.818 295,629 -0.23(-2.27%)
May 06, 2005 9.771 10.13 9.724 10.05 414,476 +0.31(+3.17%)
May 05, 2005 9.855 9.869 9.643 9.737 253,764 -0.11(-1.09%)
May 04, 2005 9.435 9.872 9.412 9.845 288,486 +0.44(+4.72%)
May 03, 2005 9.526 9.627 9.361 9.401 240,471 -0.16(-1.72%)
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.