Applied Industrial Technologies (NY: AIT )

101.46 USD +0.59 (+0.58%)
Official Closing Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 28.40 28.43 27.57 28.33 181,700 -0.19(-0.65%)
Jan 30, 2006 28.23 28.93 28.23 28.52 158,700 +0.24(+0.85%)
Jan 27, 2006 28.40 28.87 28.23 28.28 156,200 -0.11(-0.40%)
Jan 26, 2006 27.59 28.43 27.35 28.39 166,000 +0.67(+2.40%)
Jan 25, 2006 27.33 27.89 27.20 27.73 171,400 +0.29(+1.07%)
Jan 24, 2006 27.10 27.53 26.97 27.43 184,200 +0.50(+1.86%)
Jan 23, 2006 26.87 27.04 26.35 26.93 233,800 +0.23(+0.87%)
Jan 20, 2006 28.03 28.03 26.56 26.70 238,400 -1.18(-4.23%)
Jan 19, 2006 27.07 28.13 26.77 27.88 254,400 +0.81(+3.00%)
Jan 18, 2006 26.57 27.20 26.25 27.07 454,600 +1.54(+6.03%)
Jan 17, 2006 24.42 25.63 24.42 25.53 266,600 +1.11(+4.56%)
Jan 13, 2006 24.21 24.58 24.20 24.41 47,800 +0.19(+0.80%)
Jan 12, 2006 24.63 24.76 24.08 24.22 109,500 -0.53(-2.13%)
Jan 11, 2006 25.45 25.67 24.24 24.75 168,100 -0.57(-2.26%)
Jan 10, 2006 24.33 25.41 24.33 25.32 242,900 +0.70(+2.84%)
Jan 09, 2006 24.04 24.67 24.04 24.62 94,300 +0.58(+2.41%)
Jan 06, 2006 24.07 24.33 23.78 24.04 110,400 +0.31(+1.32%)
Jan 05, 2006 23.90 23.93 23.45 23.73 146,800 -0.11(-0.45%)
Jan 04, 2006 23.47 23.95 23.29 23.83 127,700 +0.37(+1.56%)
Jan 03, 2006 22.73 23.55 22.50 23.47 138,800 +1.01(+4.48%)
Dec 30, 2005 23.00 23.00 22.46 22.46 131,300 -0.71(-3.05%)
Dec 29, 2005 22.80 23.36 22.78 23.17 130,500 +0.43(+1.91%)
Dec 28, 2005 22.73 22.98 22.53 22.73 122,400 +0.12(+0.53%)
Dec 27, 2005 23.39 23.56 22.59 22.61 86,800 -0.76(-3.25%)
Dec 23, 2005 23.11 23.44 23.10 23.37 35,600 +0.27(+1.18%)
Dec 22, 2005 23.00 23.21 22.73 23.10 144,300 -0.02(-0.09%)
Dec 21, 2005 23.00 23.37 22.81 23.12 102,500 +0.25(+1.08%)
Dec 20, 2005 22.77 23.29 22.77 22.87 114,200 +0.11(+0.47%)
Dec 19, 2005 23.30 23.33 22.71 22.77 104,300 -0.37(-1.61%)
Dec 16, 2005 23.30 23.64 23.14 23.14 287,100 -0.13(-0.54%)
Dec 15, 2005 24.03 24.03 23.21 23.27 145,800 -0.81(-3.35%)
Dec 14, 2005 23.49 24.28 23.45 24.07 199,400 +0.65(+2.79%)
Dec 13, 2005 24.27 24.27 23.33 23.42 235,600 -0.91(-3.75%)
Dec 12, 2005 24.00 24.54 23.93 24.33 113,700 +0.30(+1.25%)
Dec 09, 2005 24.04 24.25 23.87 24.03 108,500 -0.02(-0.08%)
Dec 08, 2005 23.58 24.38 23.50 24.05 213,200 +0.47(+2.01%)
Dec 07, 2005 23.47 23.61 23.10 23.58 277,700 +0.15(+0.63%)
Dec 06, 2005 23.00 24.14 23.00 23.43 377,100 +0.72(+3.17%)
Dec 05, 2005 22.23 23.20 22.13 22.71 393,300 +1.63(+7.71%)
Dec 02, 2005 21.37 21.42 20.95 21.09 104,300 -0.31(-1.46%)
Dec 01, 2005 21.43 21.71 21.25 21.40 164,800 +0.10(+0.47%)
Nov 30, 2005 21.30 21.47 20.99 21.30 148,700 +0.00(+0.00%)
Nov 29, 2005 20.64 21.38 20.61 21.30 178,700 +0.83(+4.04%)
Nov 28, 2005 21.30 21.30 20.41 20.47 110,200 -0.86(-4.03%)
Nov 25, 2005 20.99 21.41 20.96 21.33 22,600 +0.37(+1.78%)
Nov 23, 2005 21.33 21.37 20.88 20.96 103,200 -0.38(-1.78%)
Nov 22, 2005 22.07 22.07 21.33 21.34 121,300 -0.76(-3.44%)
Nov 21, 2005 21.54 22.17 21.47 22.10 98,500 +0.53(+2.44%)
Nov 18, 2005 21.05 21.66 21.05 21.57 180,900 +0.57(+2.70%)
Nov 17, 2005 20.50 21.07 20.50 21.01 130,300 +0.44(+2.14%)
Nov 16, 2005 20.97 21.04 20.43 20.57 201,800 -0.35(-1.69%)
Nov 15, 2005 21.86 21.86 20.90 20.92 209,400 -1.05(-4.76%)
Nov 14, 2005 22.00 22.26 21.81 21.97 122,200 -0.09(-0.39%)
Nov 11, 2005 21.60 22.37 21.60 22.05 158,300 +0.39(+1.78%)
Nov 10, 2005 21.03 21.73 20.93 21.67 159,900 +0.50(+2.36%)
Nov 09, 2005 20.83 21.25 20.57 21.17 284,500 +0.34(+1.63%)
Nov 08, 2005 21.60 21.60 20.67 20.83 319,000 -0.83(-3.85%)
Nov 07, 2005 21.51 21.85 21.47 21.66 161,600 +0.15(+0.68%)
Nov 04, 2005 21.80 21.80 21.17 21.51 140,700 -0.27(-1.22%)
Nov 03, 2005 21.80 22.13 21.68 21.78 142,800 +0.11(+0.52%)
Nov 02, 2005 21.32 21.72 21.27 21.67 152,100 +0.34(+1.59%)
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.