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 (%)
Jul 31, 2009 22.25 22.50 22.04 22.12 219,924 -0.15(-0.67%)
Jul 30, 2009 22.16 22.50 21.95 22.27 189,356 +0.58(+2.67%)
Jul 29, 2009 21.65 22.04 21.55 21.69 186,083 -0.33(-1.50%)
Jul 28, 2009 21.59 22.07 21.47 22.02 210,431 +0.38(+1.76%)
Jul 27, 2009 21.59 21.72 21.39 21.64 100,534 +0.01(+0.05%)
Jul 24, 2009 21.49 21.76 21.27 21.63 489 +0.02(+0.09%)
Jul 23, 2009 20.56 21.72 20.40 21.61 232,932 +0.98(+4.75%)
Jul 22, 2009 20.33 20.74 20.29 20.63 95,013 +0.15(+0.73%)
Jul 21, 2009 20.50 20.56 20.08 20.48 130,400 +0.11(+0.54%)
Jul 20, 2009 20.41 20.49 20.03 20.37 190,428 +0.12(+0.59%)
Jul 17, 2009 20.46 20.47 20.12 20.25 203,176 -0.19(-0.93%)
Jul 16, 2009 20.05 20.53 19.81 20.44 169,144 +0.34(+1.69%)
Jul 15, 2009 19.67 20.15 19.55 20.10 168,027 +0.75(+3.88%)
Jul 14, 2009 18.99 19.46 18.95 19.35 155,898 +0.27(+1.42%)
Jul 13, 2009 18.46 19.11 18.46 19.08 263,278 +0.29(+1.54%)
Jul 10, 2009 18.34 18.82 18.11 18.79 207,574 +0.40(+2.18%)
Jul 09, 2009 18.58 18.77 18.37 18.39 174,426 -0.09(-0.49%)
Jul 08, 2009 18.72 18.94 18.24 18.48 295,138 -0.10(-0.54%)
Jul 07, 2009 18.93 18.94 18.56 18.58 174,229 -0.35(-1.85%)
Jul 06, 2009 18.83 19.01 18.75 18.93 297,467 -0.16(-0.84%)
Jul 02, 2009 19.57 19.57 19.09 19.09 215,675 -0.84(-4.21%)
Jul 01, 2009 19.79 20.21 19.70 19.93 242,084 +0.23(+1.17%)
Jun 30, 2009 19.84 20.02 19.64 19.70 233,011 -0.07(-0.35%)
Jun 29, 2009 19.65 19.99 19.56 19.77 141,070 -0.12(-0.60%)
Jun 26, 2009 19.67 19.90 19.52 19.89 602,456 +0.15(+0.76%)
Jun 25, 2009 19.34 19.74 19.31 19.74 185,853 +0.40(+2.07%)
Jun 24, 2009 19.28 19.80 19.22 19.34 162,336 +0.14(+0.73%)
Jun 23, 2009 19.35 19.46 19.12 19.20 162,512 -0.06(-0.31%)
Jun 22, 2009 19.64 19.79 19.26 19.26 228,366 -0.51(-2.58%)
Jun 19, 2009 20.36 20.43 19.57 19.77 289,008 -0.31(-1.54%)
Jun 18, 2009 19.73 20.27 19.41 20.08 203,980 +0.38(+1.93%)
Jun 17, 2009 19.99 19.99 19.58 19.70 324,494 -0.22(-1.10%)
Jun 16, 2009 20.41 20.42 19.88 19.92 208,323 -0.32(-1.58%)
Jun 15, 2009 20.85 20.99 20.01 20.24 252,327 -0.58(-2.79%)
Jun 12, 2009 20.69 20.98 20.57 20.82 259,292 +0.02(+0.10%)
Jun 11, 2009 20.98 21.23 20.77 20.80 211,008 -0.18(-0.86%)
Jun 10, 2009 21.50 21.55 20.50 20.98 206,296 -0.32(-1.50%)
Jun 09, 2009 21.42 21.55 21.26 21.30 289,856 +0.16(+0.76%)
Jun 08, 2009 21.34 21.38 21.02 21.14 256,293 -0.35(-1.63%)
Jun 05, 2009 21.94 22.05 21.27 21.49 286,558 -0.26(-1.20%)
Jun 04, 2009 22.11 22.11 21.65 21.75 311,653 -0.24(-1.09%)
Jun 03, 2009 22.68 22.80 21.67 21.99 351,202 -0.86(-3.76%)
Jun 02, 2009 22.10 23.07 21.73 22.85 265,376 +0.71(+3.21%)
Jun 01, 2009 21.09 22.24 21.03 22.14 272,590 +1.37(+6.60%)
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%)
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.