Applied Industrial Technologies (NY: AIT )

224.05 +9.18 (+4.27%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 17.55 17.81 17.42 17.44 751,309 -0.15(-0.83%)
Feb 27, 2007 19.23 19.23 17.41 17.59 601,900 -0.98(-5.28%)
Feb 26, 2007 19.09 19.09 18.52 18.57 625,840 -0.49(-2.56%)
Feb 23, 2007 19.03 19.12 18.67 19.06 330,598 -0.03(-0.15%)
Feb 22, 2007 19.55 19.55 18.68 19.09 350,684 +0.11(+0.57%)
Feb 21, 2007 18.77 19.01 18.56 18.98 396,635 +0.13(+0.69%)
Feb 20, 2007 18.43 18.89 18.18 18.85 345,594 +0.48(+2.61%)
Feb 16, 2007 18.40 18.53 18.10 18.37 331,974 -0.02(-0.12%)
Feb 15, 2007 18.17 18.51 17.95 18.39 310,649 +0.28(+1.53%)
Feb 14, 2007 18.03 18.32 17.85 18.11 293,932 +0.07(+0.40%)
Feb 13, 2007 18.35 18.39 17.90 18.04 359,226 -0.28(-1.51%)
Feb 12, 2007 18.23 18.43 18.11 18.32 429,733 +0.41(+2.27%)
Feb 09, 2007 18.34 18.39 17.74 17.91 324,957 -0.42(-2.30%)
Feb 08, 2007 18.30 18.43 18.22 18.33 337,752 +0.05(+0.28%)
Feb 07, 2007 18.06 18.40 17.83 18.28 703,295 +0.18(+1.00%)
Feb 06, 2007 18.03 18.12 17.84 18.10 278,869 +0.25(+1.38%)
Feb 05, 2007 18.06 18.14 17.76 17.85 313,813 -0.30(-1.64%)
Feb 02, 2007 18.32 18.32 18.05 18.15 213,244 -0.09(-0.52%)
Feb 01, 2007 17.85 18.27 17.84 18.24 377,512 +0.42(+2.37%)
Jan 31, 2007 17.59 17.88 17.50 17.82 444,787 +0.07(+0.41%)
Jan 30, 2007 17.72 17.84 17.57 17.75 361,140 +0.09(+0.49%)
Jan 29, 2007 17.79 17.79 17.48 17.66 472,303 -0.20(-1.14%)
Jan 26, 2007 17.63 17.93 17.38 17.87 595,021 +0.23(+1.32%)
Jan 25, 2007 17.66 17.67 17.26 17.63 556,087 -0.03(-0.16%)
Jan 24, 2007 17.32 17.87 17.32 17.66 645,100 +0.34(+1.97%)
Jan 23, 2007 17.08 17.59 16.97 17.32 505,871 +0.24(+1.40%)
Jan 22, 2007 17.24 17.34 16.91 17.08 461,021 -0.12(-0.68%)
Jan 19, 2007 17.56 17.58 16.59 17.20 997,298 -0.36(-2.07%)
Jan 18, 2007 17.99 18.43 17.35 17.56 1,242,873 -1.84(-9.48%)
Jan 17, 2007 19.27 19.48 19.15 19.40 317,941 +0.13(+0.68%)
Jan 16, 2007 19.48 19.48 19.07 19.27 227,002 -0.10(-0.53%)
Jan 12, 2007 19.36 19.59 19.28 19.37 178,162 +0.07(+0.34%)
Jan 11, 2007 18.77 19.55 18.77 19.31 327,021 +0.58(+3.11%)
Jan 10, 2007 18.88 18.95 18.68 18.72 350,684 -0.29(-1.53%)
Jan 09, 2007 18.76 19.09 18.47 19.01 260,984 +0.28(+1.51%)
Jan 08, 2007 18.64 18.97 18.39 18.73 304,871 -0.06(-0.31%)
Jan 05, 2007 18.76 19.20 18.60 18.79 340,228 -0.52(-2.71%)
Jan 04, 2007 19.23 19.40 18.76 19.31 317,941 +0.10(+0.53%)
Jan 03, 2007 19.29 19.39 18.46 19.21 493,077 +0.09(+0.46%)
Dec 29, 2006 19.58 19.61 19.11 19.12 269,514 -0.45(-2.30%)
Dec 28, 2006 19.77 19.93 19.52 19.57 225,626 -0.25(-1.25%)
Dec 27, 2006 19.63 19.91 19.57 19.82 291,526 +0.34(+1.75%)
Dec 26, 2006 19.30 19.63 19.12 19.48 251,491 +0.23(+1.17%)
Dec 22, 2006 19.70 19.70 19.12 19.25 201,138 -0.33(-1.71%)
Dec 21, 2006 19.50 19.75 19.47 19.59 423,600 +0.08(+0.41%)
Dec 20, 2006 19.35 19.67 19.30 19.51 410,393 +0.19(+0.98%)
Dec 19, 2006 19.44 19.48 19.05 19.32 290,976 -0.20(-1.01%)
Dec 18, 2006 19.70 20.01 19.44 19.52 504,771 -0.13(-0.67%)
Dec 15, 2006 20.03 20.17 19.62 19.65 826,564 -0.37(-1.85%)
Dec 14, 2006 20.13 20.50 19.99 20.02 443,686 -0.15(-0.72%)
Dec 13, 2006 20.29 20.62 20.07 20.16 214,483 +0.05(+0.25%)
Dec 12, 2006 20.48 20.48 19.92 20.11 418,922 -0.41(-1.98%)
Dec 11, 2006 20.65 20.84 20.50 20.52 231,955 -0.13(-0.63%)
Dec 08, 2006 20.73 20.85 20.42 20.65 178,850 -0.17(-0.80%)
Dec 07, 2006 21.02 21.11 20.69 20.82 149,133 -0.20(-0.97%)
Dec 06, 2006 21.12 21.25 20.94 21.02 211,869 -0.13(-0.62%)
Dec 05, 2006 20.97 21.25 20.82 21.15 336,651 +0.32(+1.54%)
Dec 04, 2006 20.32 20.99 20.27 20.83 230,029 +0.51(+2.50%)
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.