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 (%)
Jul 30, 2010 21.41 21.75 21.03 21.41 273,910 -0.12(-0.57%)
Jul 29, 2010 21.56 21.79 21.01 21.53 2,320 +0.15(+0.72%)
Jul 28, 2010 21.48 21.74 21.27 21.38 196,549 -0.19(-0.89%)
Jul 27, 2010 21.95 22.16 21.43 21.57 387 -0.27(-1.23%)
Jul 26, 2010 21.80 22.00 21.55 21.84 427,392 +0.03(+0.14%)
Jul 23, 2010 21.03 21.84 20.99 21.80 309,180 +0.64(+3.03%)
Jul 22, 2010 20.98 21.26 20.86 21.16 575 +0.54(+2.59%)
Jul 21, 2010 20.45 20.96 20.40 20.63 492,339 +0.28(+1.35%)
Jul 20, 2010 19.59 20.39 19.59 20.35 685 +0.51(+2.58%)
Jul 19, 2010 19.54 19.86 19.30 19.84 287,128 +0.46(+2.37%)
Jul 16, 2010 19.38 19.71 19.24 19.38 533,687 -0.49(-2.46%)
Jul 15, 2010 20.18 20.29 19.69 19.87 400,650 -0.34(-1.70%)
Jul 14, 2010 19.42 20.30 19.37 20.21 906 +0.68(+3.48%)
Jul 13, 2010 19.53 19.63 19.25 19.53 7,380 +0.19(+0.99%)
Jul 12, 2010 19.23 19.46 19.00 19.34 259,517 -0.02(-0.08%)
Jul 09, 2010 19.36 19.40 19.14 19.36 213,732 +0.00(+0.00%)
Jul 08, 2010 19.36 19.64 19.04 19.36 3,726 +0.05(+0.28%)
Jul 07, 2010 19.30 19.30 18.71 19.30 324,202 +0.67(+3.61%)
Jul 06, 2010 18.63 19.51 18.46 18.63 3,576 -0.31(-1.61%)
Jul 02, 2010 18.94 19.44 18.79 18.94 341,848 -0.23(-1.20%)
Jul 01, 2010 19.27 19.40 18.73 19.17 442,816 -0.19(-0.99%)
Jun 30, 2010 19.36 19.79 19.27 19.36 5,999 -0.25(-1.29%)
Jun 29, 2010 19.99 19.99 19.40 19.61 1,191 -0.31(-1.54%)
Jun 25, 2010 19.92 20.22 19.79 19.92 1,830,246 -0.09(-0.46%)
Jun 24, 2010 20.01 20.52 19.97 20.01 289 -0.37(-1.84%)
Jun 23, 2010 20.19 20.64 19.96 20.38 376,867 +0.12(+0.60%)
Jun 22, 2010 20.26 21.29 20.23 20.26 1,547 -0.58(-2.79%)
Jun 21, 2010 21.32 21.45 20.68 20.84 190,979 -0.14(-0.66%)
Jun 18, 2010 20.98 21.22 20.86 20.98 344,977 -0.08(-0.40%)
Jun 17, 2010 21.06 21.19 20.70 21.06 274 +0.01(+0.04%)
Jun 16, 2010 20.91 21.25 20.89 21.06 240,368 +0.03(+0.15%)
Jun 15, 2010 21.02 21.09 20.62 21.02 6,908 +0.48(+2.34%)
Jun 14, 2010 20.99 21.15 20.51 20.54 207,296 -0.30(-1.43%)
Jun 11, 2010 20.13 20.84 20.08 20.84 243,721 +0.47(+2.29%)
Jun 10, 2010 20.37 20.41 19.92 20.37 2,916 +0.56(+2.82%)
Jun 09, 2010 19.58 20.31 19.51 19.82 590,870 +0.45(+2.33%)
Jun 08, 2010 19.43 19.54 18.96 19.37 935 -0.05(-0.24%)
Jun 07, 2010 20.21 20.21 19.37 19.41 265,761 -0.75(-3.72%)
Jun 04, 2010 20.16 21.22 20.09 20.16 258,380 -1.56(-7.18%)
Jun 03, 2010 21.72 21.83 21.18 21.72 406,993 +0.57(+2.67%)
Jun 02, 2010 21.15 21.18 20.62 21.15 453,086 +0.57(+2.79%)
Jun 01, 2010 20.58 21.32 20.58 20.58 1,997 -0.50(-2.39%)
May 28, 2010 21.09 21.44 20.80 21.09 251,131 -0.34(-1.57%)
May 27, 2010 21.10 21.45 20.88 21.42 196,078 +0.88(+4.28%)
May 26, 2010 20.54 21.16 20.35 20.54 2,003 -0.06(-0.30%)
May 25, 2010 19.85 20.64 19.58 20.60 1,827 +0.16(+0.79%)
May 24, 2010 20.61 20.88 20.34 20.44 273,425 -0.24(-1.18%)
May 21, 2010 20.14 20.74 19.94 20.69 539,020 +0.38(+1.88%)
May 20, 2010 20.47 20.96 20.28 20.31 536,360 -1.64(-7.49%)
May 19, 2010 22.18 22.30 21.52 21.95 399,068 -0.35(-1.58%)
May 18, 2010 22.60 22.71 22.13 22.30 27,337 -0.02(-0.10%)
May 17, 2010 22.40 22.61 21.72 22.32 506,021 +0.00(+0.00%)
May 14, 2010 22.32 22.87 22.08 22.32 410,540 -0.83(-3.60%)
May 13, 2010 23.21 23.51 23.00 23.16 359,673 -0.12(-0.53%)
May 12, 2010 22.45 23.30 22.21 23.28 548,243 +0.89(+4.00%)
May 11, 2010 22.51 22.95 22.27 22.39 1,085 +0.38(+1.73%)
May 10, 2010 21.69 22.01 21.63 22.01 589,153 +1.39(+6.75%)
May 07, 2010 21.16 21.36 20.37 20.61 645,967 -0.55(-2.59%)
May 06, 2010 21.64 25.10 19.07 21.16 907,860 -1.38(-6.14%)
May 05, 2010 22.46 22.79 21.72 22.55 1,122,911 -0.26(-1.13%)
May 04, 2010 23.51 23.53 22.61 22.80 925,649 -0.94(-3.94%)
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.