Applied Industrial Technologies (NY: AIT )

98.02 USD -0.29 (-0.29%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 20.18 20.77 20.09 20.77 356,232 +0.70(+3.49%)
May 28, 2009 20.23 20.70 19.49 20.07 281,052 +0.07(+0.35%)
May 27, 2009 20.37 20.77 19.95 20.00 222,463 -0.46(-2.25%)
May 26, 2009 19.58 20.61 19.58 20.46 245,561 +0.74(+3.75%)
May 22, 2009 20.21 20.42 19.67 19.72 258,870 -0.42(-2.09%)
May 21, 2009 19.91 20.23 19.61 20.14 399,910 +0.04(+0.20%)
May 20, 2009 20.39 20.83 20.02 20.10 268,773 -0.13(-0.64%)
May 19, 2009 20.28 20.52 19.95 20.23 300,461 +0.00(+0.00%)
May 18, 2009 20.08 20.42 19.95 20.23 245,502 +0.35(+1.76%)
May 15, 2009 19.68 20.22 19.62 19.88 252,923 +0.15(+0.76%)
May 14, 2009 19.89 20.26 19.44 19.73 256,639 -0.02(-0.10%)
May 13, 2009 20.50 20.51 19.53 19.75 411,251 -1.14(-5.46%)
May 12, 2009 21.66 21.93 20.69 20.89 293,272 -0.70(-3.24%)
May 11, 2009 21.49 22.09 21.38 21.59 262,126 -0.43(-1.95%)
May 08, 2009 21.79 22.36 21.38 22.02 515,377 +0.63(+2.95%)
May 07, 2009 22.22 22.40 21.03 21.39 305,263 -0.61(-2.77%)
May 06, 2009 22.50 22.57 21.51 22.00 274,312 -0.26(-1.17%)
May 05, 2009 22.55 22.80 21.83 22.26 257,505 -0.49(-2.15%)
May 04, 2009 22.48 22.75 22.42 22.75 484,664 +0.42(+1.88%)
May 01, 2009 22.51 22.59 22.07 22.33 274,132 -0.17(-0.76%)
Apr 30, 2009 22.86 23.95 22.49 22.50 575,576 -0.26(-1.14%)
Apr 29, 2009 21.73 23.03 21.73 22.76 532,799 +1.07(+4.93%)
Apr 28, 2009 21.50 22.13 21.42 21.69 348,916 -0.06(-0.28%)
Apr 27, 2009 21.64 22.28 21.32 21.75 554,441 -0.34(-1.54%)
Apr 24, 2009 21.89 22.34 21.61 22.09 660,754 +0.25(+1.14%)
Apr 23, 2009 19.80 21.98 19.52 21.84 958,483 +2.40(+12.35%)
Apr 22, 2009 18.96 19.95 18.87 19.44 446,451 +0.13(+0.67%)
Apr 21, 2009 18.65 19.36 18.50 19.31 353,437 +0.53(+2.82%)
Apr 20, 2009 19.22 19.22 18.69 18.78 393,783 -0.82(-4.18%)
Apr 17, 2009 19.14 19.76 19.00 19.60 442,475 +0.53(+2.78%)
Apr 16, 2009 18.86 19.21 18.51 19.07 551,172 +0.30(+1.60%)
Apr 15, 2009 18.33 18.79 18.20 18.77 374,828 +0.26(+1.40%)
Apr 14, 2009 18.38 18.62 18.30 18.51 454,013 -0.10(-0.54%)
Apr 13, 2009 19.05 19.05 18.23 18.61 441,502 -0.64(-3.32%)
Apr 09, 2009 18.12 19.33 18.09 19.25 604,374 +1.59(+9.00%)
Apr 08, 2009 17.47 17.75 17.24 17.66 498,578 +0.27(+1.55%)
Apr 07, 2009 17.97 17.99 17.11 17.39 590,738 -0.75(-4.13%)
Apr 06, 2009 18.34 18.44 17.89 18.14 631,134 -0.36(-1.95%)
Apr 03, 2009 17.96 18.59 17.83 18.50 354,789 +0.42(+2.32%)
Apr 02, 2009 17.40 18.59 17.02 18.08 1,017,207 +1.10(+6.48%)
Apr 01, 2009 16.62 17.03 16.25 16.98 281,104 +0.11(+0.65%)
Mar 31, 2009 16.97 17.10 16.51 16.87 403,307 +0.07(+0.42%)
Mar 30, 2009 17.11 17.11 16.48 16.80 335,640 -1.25(-6.93%)
Mar 26, 2009 17.61 18.07 17.40 18.05 554,541 +0.53(+3.03%)
Mar 25, 2009 17.50 18.00 16.81 17.52 325,851 +0.15(+0.86%)
Mar 24, 2009 17.44 17.71 17.24 17.37 424,156 -0.38(-2.14%)
Mar 23, 2009 16.93 17.75 16.93 17.75 387,122 +1.05(+6.29%)
Mar 20, 2009 17.29 17.42 16.52 16.70 349,021 -0.54(-3.13%)
Mar 19, 2009 17.87 17.97 16.95 17.24 397,286 -0.44(-2.49%)
Mar 18, 2009 16.84 17.80 16.43 17.68 468,885 +0.82(+4.86%)
Mar 17, 2009 16.24 16.86 16.00 16.86 506,386 +0.65(+4.01%)
Mar 16, 2009 16.57 16.81 16.15 16.21 509,714 -0.28(-1.70%)
Mar 13, 2009 16.72 16.76 16.25 16.49 0 -0.09(-0.54%)
Mar 12, 2009 16.43 16.72 15.82 16.58 513,102 +0.07(+0.42%)
Mar 11, 2009 16.43 16.92 16.25 16.51 522,429 +0.14(+0.86%)
Mar 10, 2009 15.50 16.39 15.47 16.37 465,545 +1.29(+8.55%)
Mar 09, 2009 14.74 15.30 14.70 15.08 605,686 +0.11(+0.73%)
Mar 06, 2009 15.76 16.12 14.63 14.97 0 -0.76(-4.83%)
Mar 05, 2009 16.11 16.16 15.23 15.73 398,161 -0.59(-3.62%)
Mar 04, 2009 16.19 16.70 16.06 16.32 530,893 +0.55(+3.49%)
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.