Applied Industrial Technologies (NY: AIT )

214.87 +1.40 (+0.66%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 23.09 23.44 23.05 23.39 316,444 +0.26(+1.13%)
Oct 28, 2010 23.56 23.56 23.04 23.13 333,384 -0.16(-0.69%)
Oct 27, 2010 24.61 24.61 23.02 23.29 787,726 -2.32(-9.07%)
Oct 25, 2010 25.30 25.65 25.21 25.62 546,008 +0.46(+1.83%)
Oct 22, 2010 25.35 25.35 24.99 25.15 279,445 -0.13(-0.52%)
Oct 21, 2010 24.83 25.29 24.83 25.29 617,500 +0.51(+2.05%)
Oct 20, 2010 24.58 24.99 24.52 24.78 315,284 +0.32(+1.32%)
Oct 19, 2010 24.63 24.89 24.21 24.45 463,056 -0.55(-2.18%)
Oct 18, 2010 24.59 25.02 24.53 25.00 195,678 +0.41(+1.66%)
Oct 15, 2010 24.87 25.28 24.46 24.59 307,206 -0.14(-0.56%)
Oct 14, 2010 24.70 24.88 24.51 24.73 230,394 +0.06(+0.25%)
Oct 13, 2010 24.27 24.81 24.16 24.67 354,112 +0.53(+2.20%)
Oct 12, 2010 24.21 24.22 23.92 24.14 471,529 -0.10(-0.41%)
Oct 11, 2010 24.29 24.35 24.10 24.24 308,998 +0.00(+0.00%)
Oct 08, 2010 24.24 24.32 23.66 24.24 375,945 +0.46(+1.94%)
Oct 07, 2010 24.16 24.27 23.62 23.78 4,786 -0.30(-1.25%)
Oct 06, 2010 24.16 24.35 23.95 24.08 189,644 -0.14(-0.57%)
Oct 05, 2010 23.67 24.29 23.58 24.22 2,510 +0.74(+3.15%)
Oct 04, 2010 23.84 23.85 23.25 23.48 279,776 -0.36(-1.52%)
Oct 01, 2010 23.84 23.85 23.43 23.84 642,908 +0.30(+1.26%)
Sep 30, 2010 23.54 23.85 23.27 23.54 5,094 +0.05(+0.21%)
Sep 29, 2010 23.55 23.79 23.42 23.49 319,754 -0.22(-0.91%)
Sep 28, 2010 23.69 23.91 23.24 23.71 2,098 +0.06(+0.26%)
Sep 27, 2010 23.62 23.70 23.32 23.65 327,663 +0.11(+0.46%)
Sep 24, 2010 23.09 23.60 23.09 23.54 639,246 +0.95(+4.22%)
Sep 23, 2010 22.44 23.06 22.37 22.59 4,440 -0.08(-0.34%)
Sep 22, 2010 23.16 23.22 22.52 22.66 319,502 -0.49(-2.13%)
Sep 21, 2010 23.19 23.45 23.07 23.15 546,650 -0.01(-0.03%)
Sep 20, 2010 22.84 23.26 22.82 23.16 586,229 +0.37(+1.62%)
Sep 17, 2010 22.79 23.08 22.51 22.79 404,918 -0.30(-1.30%)
Sep 15, 2010 23.01 23.17 22.96 23.09 586,968 +0.08(+0.37%)
Sep 14, 2010 22.63 23.15 22.53 23.01 17,810 +0.26(+1.15%)
Sep 13, 2010 22.65 22.88 22.39 22.75 666,167 +0.28(+1.27%)
Sep 10, 2010 22.42 22.72 22.40 22.46 380,721 +0.07(+0.31%)
Sep 09, 2010 22.59 22.66 22.21 22.39 139 +0.08(+0.38%)
Sep 08, 2010 22.01 22.39 21.90 22.31 310 +0.43(+1.97%)
Sep 07, 2010 22.43 22.45 21.79 21.88 2,806 -0.64(-2.84%)
Sep 03, 2010 22.49 22.57 21.99 22.52 409,546 +0.32(+1.46%)
Sep 02, 2010 21.99 22.28 21.66 22.19 4,328 +0.12(+0.56%)
Sep 01, 2010 20.97 22.08 20.85 22.07 555,400 +1.46(+7.09%)
Aug 31, 2010 20.56 20.70 20.04 20.61 3,899 +0.35(+1.73%)
Aug 30, 2010 20.55 20.70 20.25 20.26 400,383 -0.33(-1.59%)
Aug 27, 2010 20.59 20.75 20.15 20.59 330,097 +0.26(+1.29%)
Aug 26, 2010 20.13 20.52 20.01 20.32 397,883 +0.35(+1.73%)
Aug 25, 2010 19.72 20.02 19.43 19.98 1,884 +0.05(+0.23%)
Aug 24, 2010 19.80 20.22 19.70 19.93 5,388 -0.25(-1.22%)
Aug 23, 2010 20.80 20.95 20.14 20.18 240,292 -0.48(-2.35%)
Aug 20, 2010 20.45 20.75 20.35 20.66 197,334 +0.03(+0.15%)
Aug 19, 2010 21.24 21.32 20.59 20.63 1,817 -0.76(-3.56%)
Aug 18, 2010 21.25 21.56 20.82 21.39 19,270 +0.11(+0.51%)
Aug 17, 2010 21.00 21.55 20.85 21.29 3,066 +0.57(+2.75%)
Aug 16, 2010 20.58 20.88 20.36 20.72 213,295 +0.04(+0.19%)
Aug 13, 2010 20.68 21.05 20.42 20.68 364,848 -0.02(-0.11%)
Aug 12, 2010 20.89 21.15 20.34 20.70 335,569 -0.46(-2.18%)
Aug 11, 2010 21.77 22.17 21.10 21.16 485,620 -0.87(-3.96%)
Aug 10, 2010 22.85 22.85 21.88 22.03 5,275 -0.08(-0.38%)
Aug 09, 2010 21.97 22.15 21.82 22.12 213,788 +0.28(+1.26%)
Aug 06, 2010 21.84 22.04 21.44 21.84 251,705 -0.24(-1.07%)
Aug 05, 2010 21.94 22.24 21.87 22.08 125,733 -0.08(-0.34%)
Aug 04, 2010 22.07 22.38 22.02 22.16 461 +0.15(+0.69%)
Aug 03, 2010 22.03 22.24 21.62 22.00 214 -0.07(-0.31%)
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.