Applied Industrial Technologies (NY: AIT )

100.10 USD -0.16 (-0.16%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 26.94 26.98 26.29 26.31 195,900 -0.62(-2.30%)
Dec 28, 2006 27.20 27.42 26.85 26.93 164,000 -0.34(-1.25%)
Dec 27, 2006 27.00 27.39 26.93 27.27 211,900 +0.47(+1.75%)
Dec 26, 2006 26.55 27.00 26.30 26.80 182,800 +0.31(+1.17%)
Dec 22, 2006 27.10 27.10 26.30 26.49 146,200 -0.46(-1.71%)
Dec 21, 2006 26.83 27.17 26.78 26.95 307,900 +0.11(+0.41%)
Dec 20, 2006 26.62 27.06 26.55 26.84 298,300 +0.26(+0.98%)
Dec 19, 2006 26.75 26.80 26.21 26.58 211,500 -0.27(-1.01%)
Dec 18, 2006 27.10 27.53 26.75 26.85 366,900 -0.18(-0.67%)
Dec 15, 2006 27.55 27.75 26.99 27.03 600,800 -0.51(-1.85%)
Dec 14, 2006 27.70 28.20 27.50 27.54 322,500 -0.20(-0.72%)
Dec 13, 2006 27.92 28.37 27.61 27.74 155,900 +0.07(+0.25%)
Dec 12, 2006 28.17 28.18 27.40 27.67 304,500 -0.56(-1.98%)
Dec 11, 2006 28.41 28.67 28.20 28.23 168,600 -0.18(-0.63%)
Dec 08, 2006 28.52 28.69 28.10 28.41 130,000 -0.23(-0.80%)
Dec 07, 2006 28.92 29.04 28.46 28.64 108,400 -0.28(-0.97%)
Dec 06, 2006 29.05 29.23 28.81 28.92 154,000 -0.18(-0.62%)
Dec 05, 2006 28.85 29.23 28.65 29.10 244,700 +0.44(+1.54%)
Dec 04, 2006 27.95 28.88 27.89 28.66 167,200 +0.70(+2.50%)
Dec 01, 2006 27.93 28.56 27.30 27.96 324,400 -0.50(-1.76%)
Nov 30, 2006 28.70 28.88 28.25 28.46 242,100 -0.26(-0.91%)
Nov 29, 2006 28.38 28.94 28.24 28.72 154,600 +0.59(+2.10%)
Nov 28, 2006 28.14 28.29 27.80 28.13 215,300 -0.01(-0.04%)
Nov 27, 2006 29.40 29.40 27.98 28.14 270,400 -1.37(-4.64%)
Nov 24, 2006 29.55 29.62 29.39 29.51 64,400 -0.19(-0.64%)
Nov 22, 2006 29.36 29.77 29.36 29.70 140,900 +0.35(+1.19%)
Nov 21, 2006 29.09 29.38 28.79 29.35 164,900 +0.26(+0.89%)
Nov 20, 2006 29.20 29.43 28.85 29.09 144,600 -0.11(-0.38%)
Nov 17, 2006 29.36 29.50 29.04 29.20 174,200 -0.16(-0.54%)
Nov 16, 2006 29.85 30.00 29.25 29.36 209,300 -0.29(-0.98%)
Nov 15, 2006 28.50 29.77 28.45 29.65 382,500 +1.15(+4.04%)
Nov 14, 2006 28.02 28.73 27.87 28.50 371,100 +0.47(+1.68%)
Nov 13, 2006 28.00 28.24 27.83 28.03 429,700 -0.09(-0.32%)
Nov 10, 2006 28.00 28.33 27.89 28.12 211,500 +0.08(+0.29%)
Nov 09, 2006 28.88 28.96 27.80 28.04 299,200 -0.70(-2.44%)
Nov 08, 2006 28.02 28.94 27.97 28.74 190,200 +0.44(+1.55%)
Nov 07, 2006 28.59 29.05 28.23 28.30 244,000 -0.29(-1.01%)
Nov 06, 2006 28.20 28.77 27.96 28.59 295,700 +0.79(+2.84%)
Nov 03, 2006 27.80 28.36 27.55 27.80 234,100 +0.25(+0.91%)
Nov 02, 2006 27.59 27.93 27.20 27.55 284,800 -0.29(-1.04%)
Nov 01, 2006 28.76 28.95 27.73 27.84 305,400 -0.90(-3.13%)
Oct 31, 2006 28.90 29.07 28.49 28.74 403,600 -0.28(-0.96%)
Oct 30, 2006 28.66 29.35 28.39 29.02 224,800 +0.22(+0.76%)
Oct 27, 2006 29.74 29.99 28.65 28.80 368,900 -1.19(-3.97%)
Oct 26, 2006 29.31 29.99 29.31 29.99 388,800 +0.93(+3.20%)
Oct 25, 2006 28.52 29.17 27.82 29.06 619,900 +0.55(+1.93%)
Oct 24, 2006 27.25 29.57 27.25 28.51 1,170,500 +2.93(+11.45%)
Oct 23, 2006 25.41 25.87 25.12 25.58 223,800 +0.04(+0.16%)
Oct 20, 2006 26.16 26.16 25.30 25.54 322,700 -0.62(-2.37%)
Oct 19, 2006 25.95 26.46 25.92 26.16 146,700 +0.14(+0.54%)
Oct 18, 2006 26.30 26.55 25.72 26.02 169,600 -0.15(-0.57%)
Oct 17, 2006 26.11 26.26 25.74 26.17 210,900 +0.00(+0.00%)
Oct 16, 2006 25.80 26.25 25.74 26.17 222,200 +0.32(+1.24%)
Oct 13, 2006 26.10 26.33 25.78 25.85 220,600 -0.25(-0.96%)
Oct 12, 2006 25.25 26.12 25.25 26.10 148,600 +0.95(+3.78%)
Oct 11, 2006 25.53 25.59 24.93 25.15 190,200 -0.38(-1.49%)
Oct 10, 2006 25.17 25.83 24.97 25.53 157,100 +0.31(+1.23%)
Oct 09, 2006 24.92 25.41 24.76 25.22 82,800 +0.18(+0.72%)
Oct 06, 2006 25.10 25.27 24.74 25.04 118,000 -0.23(-0.91%)
Oct 05, 2006 24.70 25.30 24.68 25.27 234,200 +0.47(+1.90%)
Oct 04, 2006 24.08 24.86 24.08 24.80 202,200 +0.69(+2.86%)
Oct 03, 2006 24.04 24.39 23.61 24.11 529,400 +0.07(+0.29%)
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.