Applied Industrial Technologies (NY: AIT )

100.46 USD -4.75 (-4.51%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 35.72 35.94 35.15 35.17 135,785 -0.72(-2.01%)
Dec 29, 2011 34.81 36.01 34.56 35.89 236,603 +1.25(+3.61%)
Dec 28, 2011 35.28 35.30 34.59 34.64 124,678 -0.70(-1.98%)
Dec 27, 2011 34.89 35.52 34.69 35.34 132,415 +0.22(+0.63%)
Dec 23, 2011 35.17 35.40 35.00 35.12 116,002 -0.02(-0.06%)
Dec 21, 2011 34.86 35.24 34.57 35.14 279,816 +0.13(+0.37%)
Dec 20, 2011 34.00 35.03 33.93 35.01 349,324 +1.39(+4.13%)
Dec 19, 2011 33.89 34.38 33.57 33.62 281,797 -0.08(-0.24%)
Dec 16, 2011 33.52 34.32 33.38 33.70 727,927 +0.33(+0.99%)
Dec 15, 2011 33.49 33.70 33.14 33.37 280,963 +0.42(+1.27%)
Dec 14, 2011 33.30 33.47 32.86 32.95 284,788 -0.62(-1.85%)
Dec 13, 2011 34.66 34.94 33.40 33.57 238,866 -0.77(-2.24%)
Dec 12, 2011 34.30 34.37 33.86 34.34 196,752 -0.42(-1.21%)
Dec 09, 2011 33.68 34.98 33.68 34.76 221,112 +1.09(+3.24%)
Dec 08, 2011 34.00 34.24 33.51 33.67 243,427 -0.78(-2.26%)
Dec 07, 2011 34.42 34.57 33.65 34.45 193,700 -0.23(-0.66%)
Dec 06, 2011 34.91 35.02 34.42 34.68 199,649 -0.11(-0.32%)
Dec 05, 2011 35.00 35.15 33.83 34.79 342,122 +0.32(+0.93%)
Dec 02, 2011 34.83 34.96 34.42 34.47 174,028 +0.17(+0.50%)
Dec 01, 2011 34.55 34.92 34.28 34.30 231,211 -0.23(-0.67%)
Nov 30, 2011 33.87 34.54 33.63 34.53 473,305 +2.21(+6.84%)
Nov 29, 2011 32.60 32.63 32.16 32.32 135,830 -0.18(-0.55%)
Nov 28, 2011 32.06 32.68 31.93 32.50 210,065 +1.47(+4.74%)
Nov 25, 2011 31.19 31.68 31.01 31.03 97,581 -0.29(-0.93%)
Nov 23, 2011 32.23 32.28 31.16 31.32 209,098 -1.29(-3.96%)
Nov 22, 2011 32.32 32.68 32.13 32.61 333,042 +0.29(+0.90%)
Nov 21, 2011 32.24 32.60 32.13 32.32 232,057 -0.57(-1.73%)
Nov 18, 2011 32.95 33.13 32.59 32.89 257,295 +0.12(+0.37%)
Nov 17, 2011 33.73 33.73 32.50 32.77 332,319 -0.92(-2.73%)
Nov 16, 2011 33.96 34.62 33.61 33.69 221,463 -0.73(-2.12%)
Nov 15, 2011 33.72 34.63 33.59 34.42 162,377 +0.60(+1.77%)
Nov 14, 2011 34.12 34.20 33.51 33.82 154,381 -0.34(-1.00%)
Nov 11, 2011 33.51 34.48 33.51 34.16 246,188 +1.06(+3.20%)
Nov 10, 2011 33.15 33.47 32.62 33.10 238,397 +0.24(+0.73%)
Nov 09, 2011 33.41 33.58 32.69 32.86 397,663 -1.63(-4.73%)
Nov 08, 2011 34.03 34.60 33.23 34.49 222,487 +0.64(+1.89%)
Nov 07, 2011 34.01 34.17 32.85 33.85 362,937 -0.51(-1.48%)
Nov 04, 2011 34.23 34.52 33.81 34.36 207,717 -0.23(-0.66%)
Nov 03, 2011 33.64 34.63 33.15 34.59 287,620 +1.41(+4.25%)
Nov 02, 2011 33.02 33.50 32.55 33.18 404,665 +0.28(+0.85%)
Nov 01, 2011 32.27 33.48 32.00 32.90 489,114 -0.72(-2.14%)
Oct 31, 2011 33.51 34.40 32.83 33.62 359,500 -0.36(-1.06%)
Oct 28, 2011 33.89 34.29 33.67 33.98 334,382 -0.19(-0.56%)
Oct 27, 2011 33.97 34.42 33.04 34.17 551,878 +1.54(+4.72%)
Oct 26, 2011 32.79 32.81 31.94 32.63 389,649 +0.33(+1.02%)
Oct 25, 2011 33.55 33.55 31.01 32.30 599,181 +0.24(+0.75%)
Oct 24, 2011 30.76 32.11 30.75 32.06 353,163 +1.55(+5.08%)
Oct 21, 2011 30.90 31.00 30.20 30.51 465,410 +0.06(+0.20%)
Oct 20, 2011 30.78 31.16 29.97 30.45 491,292 -0.28(-0.91%)
Oct 19, 2011 30.93 31.46 30.55 30.73 471,068 -0.28(-0.90%)
Oct 18, 2011 29.89 31.38 29.64 31.01 457,992 +1.31(+4.41%)
Oct 17, 2011 30.24 30.37 29.61 29.70 325,955 -0.90(-2.94%)
Oct 14, 2011 30.11 30.64 29.97 30.60 236,688 +0.88(+2.96%)
Oct 13, 2011 29.74 29.84 29.18 29.72 291,880 -0.13(-0.44%)
Oct 12, 2011 29.97 30.16 29.82 29.85 384,472 +0.14(+0.47%)
Oct 11, 2011 28.97 29.83 28.93 29.71 320,230 +0.37(+1.26%)
Oct 10, 2011 28.66 29.34 28.38 29.34 352,856 +1.33(+4.75%)
Oct 07, 2011 29.01 29.16 27.95 28.01 545,544 -0.99(-3.41%)
Oct 06, 2011 28.67 29.09 28.62 29.00 319,434 +0.63(+2.22%)
Oct 05, 2011 28.01 28.57 27.59 28.37 434,861 +0.42(+1.50%)
Oct 04, 2011 25.63 28.05 25.63 27.95 583,099 +1.97(+7.58%)
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.