Applied Industrial Technologies (NY: AIT )

197.55 -0.33 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 18.65 18.82 18.37 18.55 245,762 -0.11(-0.61%)
Mar 29, 2007 18.81 18.86 18.37 18.67 196,689 +0.02(+0.08%)
Mar 28, 2007 18.61 18.76 18.45 18.65 533,190 -0.09(-0.48%)
Mar 27, 2007 18.95 18.95 18.42 18.74 225,127 -0.28(-1.47%)
Mar 26, 2007 19.31 19.31 18.80 19.02 180,419 -0.23(-1.22%)
Mar 23, 2007 19.15 19.27 19.01 19.26 167,986 +0.16(+0.83%)
Mar 22, 2007 19.20 19.24 19.01 19.10 203,699 -0.03(-0.16%)
Mar 21, 2007 18.63 19.23 18.59 19.13 348,009 +0.49(+2.64%)
Mar 20, 2007 18.52 18.64 18.32 18.64 264,148 +0.05(+0.29%)
Mar 19, 2007 18.41 18.86 18.33 18.58 253,301 +0.33(+1.82%)
Mar 16, 2007 18.48 18.53 18.13 18.25 441,261 -0.22(-1.19%)
Mar 15, 2007 18.17 18.48 18.16 18.47 304,491 +0.26(+1.45%)
Mar 14, 2007 18.01 18.27 17.77 18.20 315,999 +0.17(+0.92%)
Mar 13, 2007 18.30 18.37 17.96 18.04 389,542 -0.26(-1.41%)
Mar 12, 2007 18.20 18.37 18.14 18.30 244,968 -0.04(-0.21%)
Mar 09, 2007 18.42 18.58 18.22 18.33 351,448 +0.06(+0.33%)
Mar 08, 2007 17.98 18.42 17.98 18.27 346,157 +0.48(+2.72%)
Mar 07, 2007 17.62 17.94 17.55 17.79 423,140 +0.15(+0.86%)
Mar 06, 2007 17.58 18.30 17.42 17.64 367,453 +0.31(+1.79%)
Mar 05, 2007 17.21 17.72 17.18 17.33 428,695 -0.25(-1.42%)
Mar 02, 2007 17.96 18.16 17.54 17.58 396,420 -0.57(-3.13%)
Mar 01, 2007 17.74 18.33 17.59 18.14 456,472 +0.00(+0.00%)
Feb 28, 2007 18.26 18.52 18.11 18.14 722,340 -0.15(-0.83%)
Feb 27, 2007 20.00 20.00 18.11 18.30 578,692 -1.02(-5.28%)
Feb 26, 2007 19.85 19.85 19.26 19.32 601,709 -0.51(-2.56%)
Feb 23, 2007 19.79 19.88 19.42 19.82 317,851 -0.03(-0.15%)
Feb 22, 2007 20.33 20.33 19.43 19.85 337,162 +0.11(+0.57%)
Feb 21, 2007 19.53 19.78 19.31 19.74 381,341 +0.14(+0.69%)
Feb 20, 2007 19.16 19.65 18.91 19.60 332,268 +0.50(+2.61%)
Feb 16, 2007 19.13 19.27 18.82 19.10 319,173 -0.02(-0.12%)
Feb 15, 2007 18.90 19.25 18.67 19.13 298,671 +0.29(+1.52%)
Feb 14, 2007 18.76 19.05 18.57 18.84 282,599 +0.08(+0.40%)
Feb 13, 2007 19.09 19.13 18.62 18.76 345,375 -0.29(-1.51%)
Feb 12, 2007 18.96 19.17 18.83 19.05 413,164 +0.42(+2.27%)
Feb 09, 2007 19.07 19.13 18.45 18.63 312,427 -0.44(-2.30%)
Feb 08, 2007 19.03 19.16 18.95 19.07 324,729 +0.05(+0.28%)
Feb 07, 2007 18.79 19.14 18.55 19.01 676,177 +0.19(+1.00%)
Feb 06, 2007 18.76 18.85 18.56 18.82 268,116 +0.26(+1.38%)
Feb 05, 2007 18.79 18.86 18.47 18.57 301,713 -0.31(-1.64%)
Feb 02, 2007 19.05 19.05 18.77 18.88 205,022 -0.10(-0.52%)
Feb 01, 2007 18.57 19.00 18.55 18.98 362,955 +0.44(+2.37%)
Jan 31, 2007 18.30 18.60 18.20 18.54 427,637 +0.08(+0.41%)
Jan 30, 2007 18.43 18.56 18.27 18.46 347,215 +0.09(+0.49%)
Jan 29, 2007 18.51 18.51 18.18 18.37 454,091 -0.21(-1.14%)
Jan 26, 2007 18.34 18.65 18.08 18.58 572,078 +0.24(+1.32%)
Jan 25, 2007 18.37 18.38 17.96 18.34 534,645 -0.03(-0.16%)
Jan 24, 2007 18.02 18.59 18.02 18.37 620,226 +0.36(+1.97%)
Jan 23, 2007 17.77 18.30 17.65 18.02 486,366 +0.25(+1.40%)
Jan 22, 2007 17.93 18.04 17.59 17.77 443,245 -0.12(-0.68%)
Jan 19, 2007 18.27 18.29 17.26 17.89 958,843 -0.38(-2.07%)
Jan 18, 2007 18.71 19.16 18.05 18.27 1,194,950 -1.91(-9.48%)
Jan 17, 2007 20.04 20.26 19.92 20.18 305,681 +0.14(+0.68%)
Jan 16, 2007 20.26 20.26 19.83 20.04 218,249 -0.11(-0.53%)
Jan 12, 2007 20.13 20.37 20.06 20.15 171,292 +0.07(+0.34%)
Jan 11, 2007 19.53 20.33 19.53 20.08 314,411 +0.60(+3.11%)
Jan 10, 2007 19.63 19.71 19.43 19.47 337,162 -0.30(-1.53%)
Jan 09, 2007 19.51 19.85 19.21 19.78 250,921 +0.29(+1.51%)
Jan 08, 2007 19.39 19.73 19.13 19.48 293,116 -0.06(-0.31%)
Jan 05, 2007 19.51 19.97 19.35 19.54 327,110 -0.54(-2.71%)
Jan 04, 2007 20.00 20.18 19.51 20.09 305,681 +0.11(+0.53%)
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.