Applied Industrial Technologies (NY: AIT )

197.55 -0.33 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 15.73 15.78 15.36 15.69 698,842 -0.10(-0.62%)
Nov 27, 2009 15.91 16.02 15.78 15.79 161,651 -0.65(-3.96%)
Nov 25, 2009 16.46 16.63 16.41 16.44 118,258 -0.11(-0.69%)
Nov 24, 2009 16.63 16.68 16.33 16.55 145,169 -0.08(-0.50%)
Nov 23, 2009 16.66 16.82 16.53 16.63 515,495 +0.23(+1.43%)
Nov 20, 2009 16.34 16.43 16.19 16.40 229,829 +0.03(+0.18%)
Nov 19, 2009 16.47 16.53 16.25 16.37 555,975 -0.19(-1.14%)
Nov 18, 2009 16.56 16.69 16.46 16.56 579,292 -0.01(-0.05%)
Nov 17, 2009 16.47 16.67 16.35 16.56 203,765 +0.06(+0.37%)
Nov 16, 2009 16.10 16.63 16.10 16.50 164,363 +0.49(+3.07%)
Nov 13, 2009 15.79 16.13 15.66 16.01 295,898 +0.40(+2.57%)
Nov 12, 2009 15.77 15.87 15.58 15.61 212,591 -0.24(-1.53%)
Nov 11, 2009 15.85 15.96 15.66 15.85 203,550 +0.11(+0.72%)
Nov 10, 2009 15.71 15.85 15.54 15.74 158,282 -0.08(-0.48%)
Nov 09, 2009 15.68 15.82 15.29 15.82 360,946 +0.23(+1.46%)
Nov 06, 2009 15.52 15.79 15.42 15.59 127,555 -0.06(-0.39%)
Nov 05, 2009 15.37 15.70 15.31 15.65 216,500 +0.45(+2.98%)
Nov 04, 2009 15.43 15.58 15.11 15.20 404,453 -0.23(-1.47%)
Nov 03, 2009 15.31 15.48 15.16 15.42 330,483 +0.07(+0.44%)
Nov 02, 2009 15.35 15.59 15.08 15.36 383,242 +0.06(+0.40%)
Oct 30, 2009 15.35 15.48 15.17 15.29 475,919 -0.12(-0.78%)
Oct 29, 2009 15.54 15.63 15.32 15.42 219,120 +0.07(+0.44%)
Oct 28, 2009 15.46 15.46 15.07 15.35 497,385 -0.09(-0.59%)
Oct 27, 2009 15.63 15.65 15.24 15.44 228,247 -0.14(-0.87%)
Oct 26, 2009 15.68 16.05 15.48 15.57 275,341 -0.02(-0.10%)
Oct 23, 2009 15.36 15.62 15.28 15.59 478,768 -0.20(-1.25%)
Oct 22, 2009 15.85 15.94 15.46 15.79 332,268 -0.13(-0.81%)
Oct 21, 2009 15.48 16.33 15.48 15.91 544,050 +0.36(+2.33%)
Oct 20, 2009 15.61 15.99 15.48 15.55 815,366 +0.16(+1.03%)
Oct 19, 2009 15.16 15.45 15.07 15.39 256,072 +0.33(+2.21%)
Oct 16, 2009 14.97 15.19 14.92 15.06 213,394 -0.01(-0.05%)
Oct 15, 2009 14.89 15.08 14.89 15.07 197,976 +0.11(+0.76%)
Oct 14, 2009 14.94 14.97 14.74 14.95 328,104 +0.15(+1.02%)
Oct 13, 2009 14.84 14.85 14.57 14.80 127,928 -0.02(-0.10%)
Oct 12, 2009 14.77 14.90 14.64 14.82 400,121 +0.14(+0.98%)
Oct 09, 2009 14.81 14.86 14.64 14.67 273,016 -0.17(-1.17%)
Oct 08, 2009 14.50 15.05 14.44 14.85 407,233 +0.51(+3.53%)
Oct 07, 2009 14.30 14.46 14.21 14.34 262,478 -0.02(-0.16%)
Oct 06, 2009 14.51 14.66 14.30 14.36 730,452 -0.13(-0.89%)
Oct 05, 2009 14.88 15.01 14.49 14.49 600,915 -0.39(-2.59%)
Oct 02, 2009 15.12 15.23 14.86 14.88 291,339 -0.45(-2.91%)
Oct 01, 2009 15.99 16.01 15.30 15.32 382,877 -0.67(-4.21%)
Sep 30, 2009 16.23 16.29 15.82 16.00 357,088 -0.17(-1.08%)
Sep 29, 2009 16.21 16.36 16.15 16.17 368,353 -0.02(-0.09%)
Sep 28, 2009 15.93 16.29 15.82 16.19 167,331 +0.32(+2.00%)
Sep 25, 2009 15.96 15.96 15.67 15.87 152,294 -0.06(-0.38%)
Sep 24, 2009 16.05 16.08 15.77 15.93 151,327 -0.08(-0.52%)
Sep 23, 2009 16.15 16.37 15.97 16.01 162,136 -0.14(-0.89%)
Sep 22, 2009 16.50 16.50 15.81 16.16 227,562 -0.17(-1.06%)
Sep 21, 2009 16.43 16.58 16.29 16.33 167,928 -0.30(-1.82%)
Sep 18, 2009 16.65 16.74 16.46 16.63 406,161 +0.02(+0.09%)
Sep 17, 2009 16.44 16.69 16.41 16.62 195,099 +0.48(+2.95%)
Sep 16, 2009 16.11 16.42 16.02 16.14 73,665 +0.07(+0.42%)
Sep 15, 2009 16.19 16.33 16.06 16.07 233,059 -0.19(-1.16%)
Sep 14, 2009 16.02 16.26 15.82 16.26 117,108 +0.17(+1.03%)
Sep 11, 2009 15.97 16.13 15.88 16.10 129,282 +0.14(+0.85%)
Sep 10, 2009 16.04 16.14 15.77 15.96 222,810 -0.08(-0.47%)
Sep 09, 2009 15.90 16.22 15.75 16.04 145,737 +0.17(+1.10%)
Sep 08, 2009 15.79 15.86 15.57 15.86 259,059 +0.25(+1.60%)
Sep 04, 2009 15.39 15.62 15.15 15.61 209,392 +0.31(+2.03%)
Sep 03, 2009 15.25 15.33 15.00 15.30 317,664 +0.06(+0.40%)
Sep 02, 2009 15.30 15.39 15.09 15.24 159,799 -0.06(-0.39%)
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.