Applied Industrial Technologies (NY: AIT )

100.36 USD +0.10 (+0.10%)
Streaming Delayed Price Updated: 11:38 AM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 22.89 23.17 22.61 22.61 305,900 -0.24(-1.05%)
Aug 30, 2006 22.50 23.04 22.33 22.85 304,900 +0.50(+2.24%)
Aug 29, 2006 22.05 22.55 21.93 22.35 420,400 +0.29(+1.31%)
Aug 28, 2006 21.60 22.19 21.58 22.06 245,600 +0.41(+1.89%)
Aug 25, 2006 21.58 21.89 21.23 21.65 270,100 -0.03(-0.14%)
Aug 24, 2006 22.30 22.40 21.59 21.68 279,800 -0.52(-2.34%)
Aug 23, 2006 22.05 22.58 22.05 22.20 358,000 +0.13(+0.59%)
Aug 22, 2006 22.22 22.48 21.82 22.07 275,300 -0.29(-1.30%)
Aug 21, 2006 22.65 22.75 22.24 22.36 110,900 -0.41(-1.80%)
Aug 18, 2006 22.89 22.90 22.40 22.77 193,800 -0.01(-0.04%)
Aug 17, 2006 22.56 23.12 22.52 22.78 296,700 -0.01(-0.04%)
Aug 16, 2006 22.63 22.97 22.19 22.79 214,800 +0.23(+1.02%)
Aug 15, 2006 22.37 22.71 22.09 22.56 211,800 +0.70(+3.20%)
Aug 14, 2006 21.55 22.33 21.55 21.86 292,800 +0.56(+2.63%)
Aug 11, 2006 21.44 21.52 21.13 21.30 172,700 -0.26(-1.21%)
Aug 10, 2006 21.60 21.71 21.25 21.56 422,100 -0.10(-0.46%)
Aug 09, 2006 22.00 22.37 21.52 21.66 446,200 +0.24(+1.12%)
Aug 08, 2006 22.30 22.49 21.39 21.42 410,500 -1.38(-6.05%)
Aug 07, 2006 22.75 23.06 22.42 22.80 147,900 -0.31(-1.34%)
Aug 04, 2006 23.60 24.25 22.81 23.11 218,100 +0.08(+0.35%)
Aug 03, 2006 22.60 23.37 22.10 23.03 471,800 -0.10(-0.43%)
Aug 02, 2006 23.24 23.53 22.78 23.13 274,400 +0.02(+0.09%)
Aug 01, 2006 22.95 23.36 22.46 23.11 278,600 -0.21(-0.90%)
Jul 31, 2006 23.47 23.72 23.08 23.32 226,500 -0.15(-0.64%)
Jul 28, 2006 22.65 23.54 22.47 23.47 229,300 +1.17(+5.25%)
Jul 27, 2006 23.16 23.51 22.10 22.30 481,800 -0.73(-3.17%)
Jul 26, 2006 23.00 23.39 22.45 23.03 365,000 -0.14(-0.60%)
Jul 25, 2006 22.89 23.40 22.62 23.17 503,000 +0.21(+0.91%)
Jul 24, 2006 22.15 23.73 22.38 22.96 432,500 +0.82(+3.70%)
Jul 21, 2006 22.49 22.49 21.48 22.14 451,900 -0.35(-1.56%)
Jul 20, 2006 25.00 25.47 22.30 22.49 758,200 -0.65(-2.81%)
Jul 19, 2006 21.55 24.13 21.61 23.14 616,800 +1.60(+7.43%)
Jul 18, 2006 21.11 21.61 20.83 21.54 428,300 +0.63(+3.01%)
Jul 17, 2006 21.25 21.60 20.75 20.91 267,200 -0.64(-2.97%)
Jul 14, 2006 21.80 21.94 20.96 21.55 373,400 -0.45(-2.05%)
Jul 13, 2006 23.00 23.05 21.91 22.00 334,700 -1.00(-4.35%)
Jul 12, 2006 23.64 23.77 22.97 23.00 420,800 -0.67(-2.83%)
Jul 11, 2006 23.25 23.71 22.82 23.67 444,800 +0.24(+1.02%)
Jul 10, 2006 23.36 23.81 23.16 23.43 249,600 -0.01(-0.04%)
Jul 07, 2006 23.90 24.00 23.30 23.44 209,800 -0.58(-2.41%)
Jul 06, 2006 23.95 24.48 23.78 24.02 231,100 +0.40(+1.69%)
Jul 05, 2006 24.45 24.46 23.39 23.62 385,900 -0.90(-3.67%)
Jul 03, 2006 24.40 24.60 24.19 24.52 112,400 +0.21(+0.86%)
Jun 30, 2006 24.36 24.50 23.92 24.31 617,300 +0.01(+0.04%)
Jun 29, 2006 22.95 24.38 22.95 24.30 707,500 +1.60(+7.05%)
Jun 28, 2006 23.05 23.42 22.45 22.70 540,100 -0.07(-0.31%)
Jun 27, 2006 23.25 23.61 22.54 22.77 374,900 -0.52(-2.23%)
Jun 26, 2006 23.15 23.68 22.95 23.29 469,500 +0.19(+0.82%)
Jun 23, 2006 23.15 23.73 22.90 23.10 412,800 -0.18(-0.77%)
Jun 22, 2006 22.80 23.35 22.65 23.28 457,500 +0.10(+0.43%)
Jun 21, 2006 22.65 24.01 22.65 23.18 563,300 +0.71(+3.16%)
Jun 20, 2006 22.94 23.48 22.39 22.47 442,400 -0.54(-2.35%)
Jun 19, 2006 24.14 24.20 22.70 23.01 478,500 -1.04(-4.32%)
Jun 16, 2006 23.65 24.64 23.55 24.05 968,900 -0.48(-1.94%)
Jun 15, 2006 23.50 24.54 23.46 24.53 255,400 +1.58(+6.89%)
Jun 14, 2006 22.33 23.00 22.33 22.95 276,900 +0.61(+2.75%)
Jun 13, 2006 22.38 22.97 21.97 22.33 322,600 -0.09(-0.39%)
Jun 12, 2006 23.13 23.50 22.40 22.42 399,600 -0.70(-3.03%)
Jun 09, 2006 23.93 24.05 22.70 23.12 337,400 -0.76(-3.18%)
Jun 08, 2006 24.51 24.51 22.42 23.88 353,600 -0.52(-2.13%)
Jun 07, 2006 24.56 25.20 24.09 24.40 257,800 -0.17(-0.68%)
Jun 06, 2006 24.83 24.93 23.84 24.57 273,300 -0.17(-0.70%)
Jun 05, 2006 26.13 26.13 24.61 24.74 262,800 -1.48(-5.64%)
Jun 02, 2006 26.50 26.56 25.81 26.22 221,500 +0.04(+0.15%)
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.