Applied Industrial Technologies (NY: AIT )

214.87 +1.40 (+0.66%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 24.63 25.93 24.55 25.77 573,835 +1.19(+4.85%)
Oct 30, 2007 24.71 25.03 24.12 24.58 458,682 -0.17(-0.68%)
Oct 29, 2007 24.35 24.82 24.35 24.74 359,764 +0.47(+1.95%)
Oct 26, 2007 24.35 24.35 23.61 24.27 391,820 +0.43(+1.80%)
Oct 25, 2007 23.94 23.99 23.27 23.84 492,939 +0.24(+1.02%)
Oct 24, 2007 23.22 23.96 22.90 23.60 630,516 +0.17(+0.71%)
Oct 23, 2007 22.17 23.52 22.17 23.43 770,433 +1.85(+8.55%)
Oct 22, 2007 20.36 21.80 20.36 21.59 514,264 +0.87(+4.17%)
Oct 19, 2007 21.96 22.18 20.72 20.72 479,044 -1.29(-5.85%)
Oct 18, 2007 21.81 22.57 21.74 22.01 288,499 +0.12(+0.53%)
Oct 17, 2007 22.49 22.53 21.64 21.89 336,514 -0.31(-1.38%)
Oct 16, 2007 22.47 22.93 22.20 22.20 303,770 -0.23(-1.04%)
Oct 15, 2007 22.67 22.70 22.00 22.43 354,949 -0.40(-1.75%)
Oct 12, 2007 22.35 22.98 22.25 22.83 211,318 +0.55(+2.48%)
Oct 11, 2007 23.37 23.37 21.88 22.28 627,215 -1.02(-4.37%)
Oct 10, 2007 22.95 23.43 22.82 23.30 319,729 +0.39(+1.68%)
Oct 09, 2007 22.79 23.19 22.61 22.91 446,025 +0.15(+0.64%)
Oct 08, 2007 23.31 23.47 22.36 22.77 439,834 -0.50(-2.16%)
Oct 05, 2007 22.87 23.70 22.81 23.27 431,029 +0.81(+3.63%)
Oct 04, 2007 22.50 22.61 22.25 22.45 277,906 +0.09(+0.42%)
Oct 03, 2007 23.40 23.55 22.19 22.36 389,481 -1.22(-5.18%)
Oct 02, 2007 23.25 23.64 22.91 23.58 276,805 +0.39(+1.69%)
Oct 01, 2007 22.56 23.62 22.31 23.19 308,448 +0.78(+3.47%)
Sep 28, 2007 22.90 23.23 22.29 22.41 336,101 -0.43(-1.88%)
Sep 27, 2007 23.14 23.24 22.75 22.84 218,472 -0.15(-0.66%)
Sep 26, 2007 22.63 23.13 22.15 22.99 624,463 +0.68(+3.06%)
Sep 25, 2007 21.99 22.43 21.72 22.31 208,016 +0.16(+0.72%)
Sep 24, 2007 22.64 22.83 21.68 22.15 323,306 -0.54(-2.37%)
Sep 21, 2007 22.41 23.63 22.41 22.69 478,081 +0.15(+0.68%)
Sep 20, 2007 23.40 23.51 22.36 22.53 366,643 -0.98(-4.17%)
Sep 19, 2007 23.57 24.18 23.33 23.51 631,755 +0.25(+1.09%)
Sep 18, 2007 21.56 23.41 21.56 23.26 465,424 +1.86(+8.70%)
Sep 17, 2007 21.83 22.03 21.29 21.40 665,324 -0.61(-2.77%)
Sep 14, 2007 21.35 22.05 21.16 22.01 349,171 +0.48(+2.23%)
Sep 13, 2007 21.72 21.93 21.30 21.53 403,789 -0.04(-0.20%)
Sep 12, 2007 22.39 22.68 21.38 21.57 662,297 -0.91(-4.04%)
Sep 11, 2007 22.22 22.57 21.71 22.48 454,830 +0.36(+1.64%)
Sep 10, 2007 23.77 23.77 21.41 22.12 831,517 +0.65(+3.01%)
Sep 07, 2007 22.13 22.20 21.29 21.47 546,732 -1.26(-5.56%)
Sep 06, 2007 22.73 23.22 22.37 22.74 363,341 +0.12(+0.55%)
Sep 05, 2007 23.53 23.67 22.61 22.61 481,383 -1.13(-4.77%)
Sep 04, 2007 23.39 23.97 23.11 23.75 319,179 +0.50(+2.16%)
Aug 31, 2007 23.04 23.47 22.82 23.25 244,474 +0.60(+2.66%)
Aug 30, 2007 22.92 22.90 22.39 22.64 535,038 -0.28(-1.21%)
Aug 29, 2007 22.54 23.21 22.35 22.92 580,301 +0.41(+1.84%)
Aug 28, 2007 23.19 23.22 22.40 22.50 649,089 -0.71(-3.04%)
Aug 27, 2007 23.15 23.43 22.79 23.21 374,347 -0.01(-0.06%)
Aug 24, 2007 22.82 23.22 22.53 23.22 519,629 +0.51(+2.24%)
Aug 23, 2007 22.61 23.17 22.10 22.71 571,633 +0.25(+1.10%)
Aug 22, 2007 21.69 22.54 21.69 22.47 439,284 +0.93(+4.32%)
Aug 21, 2007 21.75 21.90 21.36 21.54 569,570 -0.22(-1.00%)
Aug 20, 2007 20.96 21.86 20.96 21.75 516,190 +0.97(+4.65%)
Aug 17, 2007 20.50 22.47 20.50 20.79 758,051 +0.28(+1.38%)
Aug 16, 2007 19.80 20.53 19.10 20.50 875,679 +0.72(+3.64%)
Aug 15, 2007 20.53 21.88 19.64 19.79 833,305 -0.66(-3.24%)
Aug 14, 2007 21.81 22.57 20.30 20.45 803,314 -1.09(-5.06%)
Aug 13, 2007 23.18 23.50 20.50 21.54 946,394 -0.22(-1.00%)
Aug 10, 2007 18.77 22.39 18.72 21.75 1,129,234 +3.26(+17.65%)
Aug 09, 2007 20.53 21.57 17.09 18.49 1,062,784 -1.50(-7.49%)
Aug 08, 2007 20.58 20.58 16.65 19.99 1,080,394 -0.05(-0.25%)
Aug 07, 2007 20.02 20.28 19.71 20.04 428,690 -0.05(-0.25%)
Aug 06, 2007 20.35 20.35 19.49 20.09 514,126 +0.25(+1.25%)
Aug 03, 2007 20.05 20.67 19.81 19.84 397,598 -0.83(-4.01%)
Aug 02, 2007 20.95 20.95 20.40 20.67 457,169 -0.19(-0.91%)
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.