Applied Industrial Technologies (NY: AIT )

214.87 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 25.61 25.87 25.55 25.86 232,862 +0.26(+1.00%)
Mar 30, 2011 25.33 25.67 25.28 25.60 176,111 +0.42(+1.67%)
Mar 29, 2011 25.03 25.18 24.84 25.18 256,187 +0.10(+0.40%)
Mar 28, 2011 25.51 25.51 25.08 25.08 166,599 -0.31(-1.22%)
Mar 25, 2011 25.20 25.65 25.07 25.39 220,852 +0.36(+1.43%)
Mar 24, 2011 25.19 25.19 24.92 25.03 118,802 +0.03(+0.12%)
Mar 23, 2011 24.97 25.11 24.71 25.00 165,322 +0.00(+0.00%)
Mar 22, 2011 25.06 25.10 24.93 25.00 204,701 -0.09(-0.34%)
Mar 21, 2011 25.13 25.17 24.97 25.09 249,084 +0.69(+2.84%)
Mar 18, 2011 24.33 24.64 24.15 24.40 491,880 +0.30(+1.23%)
Mar 17, 2011 24.35 24.47 24.07 24.10 276,806 +0.09(+0.39%)
Mar 16, 2011 24.19 24.42 23.88 24.01 272,755 -0.28(-1.15%)
Mar 15, 2011 24.22 24.48 24.15 24.29 214,999 -0.09(-0.35%)
Mar 14, 2011 24.13 24.45 24.07 24.37 278,290 -0.04(-0.16%)
Mar 11, 2011 24.11 24.60 24.11 24.41 191,405 +0.20(+0.83%)
Mar 10, 2011 24.75 24.75 24.16 24.21 283,464 -0.84(-3.35%)
Mar 09, 2011 25.13 25.13 24.88 25.05 233,734 -0.10(-0.40%)
Mar 08, 2011 24.57 25.27 24.42 25.15 209,261 +0.63(+2.57%)
Mar 07, 2011 24.89 24.98 24.11 24.52 436,904 -0.36(-1.44%)
Mar 04, 2011 25.10 25.10 24.57 24.88 219,329 -0.14(-0.56%)
Mar 03, 2011 24.96 25.20 24.80 25.02 499,712 +0.41(+1.67%)
Mar 02, 2011 24.46 24.68 24.31 24.61 245,707 +0.12(+0.48%)
Mar 01, 2011 24.95 25.10 24.31 24.49 688,370 -0.42(-1.69%)
Feb 28, 2011 25.35 25.47 24.80 24.91 419,408 -0.32(-1.26%)
Feb 25, 2011 25.01 25.23 24.87 25.23 240,145 +0.30(+1.22%)
Feb 24, 2011 24.72 24.96 24.49 24.93 388,053 +0.20(+0.82%)
Feb 23, 2011 25.27 25.27 24.50 24.72 555,503 -0.51(-2.03%)
Feb 22, 2011 25.59 25.81 25.15 25.24 359,393 -0.62(-2.41%)
Feb 18, 2011 25.90 25.95 25.65 25.86 247,578 +0.02(+0.09%)
Feb 17, 2011 25.92 25.95 25.67 25.83 221,105 -0.07(-0.27%)
Feb 16, 2011 25.73 25.93 25.52 25.90 230,175 +0.30(+1.15%)
Feb 15, 2011 25.86 25.97 25.55 25.61 285,200 -0.28(-1.08%)
Feb 14, 2011 26.03 26.15 25.87 25.89 217,956 -0.11(-0.42%)
Feb 11, 2011 25.76 26.01 25.76 26.00 161,187 +0.13(+0.51%)
Feb 10, 2011 25.63 25.95 25.59 25.87 284,343 +0.10(+0.39%)
Feb 09, 2011 25.79 25.84 25.49 25.77 245,678 -0.12(-0.48%)
Feb 08, 2011 25.75 25.89 25.59 25.89 240,961 +0.17(+0.66%)
Feb 07, 2011 25.53 26.06 25.53 25.72 225,294 +0.19(+0.73%)
Feb 04, 2011 25.39 25.61 25.31 25.53 297,216 +0.12(+0.46%)
Feb 03, 2011 25.65 25.65 25.18 25.42 408,778 -0.29(-1.14%)
Feb 02, 2011 25.58 25.89 25.48 25.71 520,182 +0.01(+0.03%)
Feb 01, 2011 24.66 25.71 24.54 25.70 602,339 +1.21(+4.96%)
Jan 31, 2011 24.74 24.91 24.49 24.49 430,479 -0.15(-0.60%)
Jan 28, 2011 25.28 25.32 24.61 24.64 601,837 -0.69(-2.72%)
Jan 27, 2011 25.07 25.48 24.95 25.32 498,041 +0.29(+1.14%)
Jan 26, 2011 24.51 25.28 24.51 25.04 342,942 +0.53(+2.15%)
Jan 25, 2011 24.02 24.94 24.02 24.51 673,547 +0.65(+2.72%)
Jan 24, 2011 24.53 24.67 23.80 23.86 674,847 -0.56(-2.28%)
Jan 21, 2011 26.65 27.01 24.14 24.42 1,843,277 -1.88(-7.15%)
Jan 20, 2011 26.02 26.41 25.76 26.30 569,603 +0.08(+0.29%)
Jan 19, 2011 26.50 26.64 26.09 26.22 383,155 -0.34(-1.28%)
Jan 18, 2011 26.45 26.73 26.32 26.56 411,083 -0.01(-0.03%)
Jan 14, 2011 25.66 26.57 25.66 26.57 495,419 +0.92(+3.59%)
Jan 13, 2011 25.39 25.65 25.28 25.65 368,827 +0.33(+1.31%)
Jan 12, 2011 25.55 25.62 25.22 25.32 188,493 +0.04(+0.15%)
Jan 11, 2011 25.01 25.44 24.97 25.28 311,672 +0.46(+1.87%)
Jan 10, 2011 24.71 24.92 24.47 24.81 337,613 +0.02(+0.09%)
Jan 07, 2011 24.93 25.08 24.43 24.79 244,744 -0.05(-0.19%)
Jan 06, 2011 25.17 25.17 24.73 24.84 211,665 -0.29(-1.17%)
Jan 05, 2011 24.91 25.15 24.88 25.13 245,737 +0.15(+0.62%)
Jan 04, 2011 25.59 25.60 24.76 24.98 438,014 -0.56(-2.21%)
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.