Applied Industrial Technologies (NY: AIT )

197.55 -0.33 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 20.58 20.72 20.06 20.63 3,896 +0.35(+1.73%)
Aug 30, 2010 20.57 20.72 20.26 20.28 400,027 -0.33(-1.59%)
Aug 27, 2010 20.60 20.77 20.17 20.60 329,804 +0.26(+1.29%)
Aug 26, 2010 20.15 20.53 20.03 20.34 397,530 +0.35(+1.73%)
Aug 25, 2010 19.73 20.03 19.45 20.00 1,883 +0.05(+0.23%)
Aug 24, 2010 19.82 20.23 19.72 19.95 5,383 -0.25(-1.22%)
Aug 23, 2010 20.82 20.97 20.16 20.20 240,078 -0.49(-2.35%)
Aug 20, 2010 20.47 20.77 20.36 20.68 197,159 +0.03(+0.15%)
Aug 19, 2010 21.26 21.34 20.60 20.65 1,815 -0.76(-3.56%)
Aug 18, 2010 21.27 21.58 20.84 21.41 19,253 +0.11(+0.51%)
Aug 17, 2010 21.02 21.57 20.87 21.30 3,063 +0.57(+2.75%)
Aug 16, 2010 20.60 20.90 20.38 20.73 213,106 +0.04(+0.19%)
Aug 13, 2010 20.70 21.07 20.43 20.70 364,525 -0.02(-0.11%)
Aug 12, 2010 20.91 21.17 20.36 20.72 335,272 -0.46(-2.18%)
Aug 11, 2010 21.79 22.19 21.12 21.18 485,189 -0.87(-3.96%)
Aug 10, 2010 22.87 22.87 21.90 22.05 5,270 -0.08(-0.38%)
Aug 09, 2010 21.99 22.17 21.84 22.14 213,598 +0.28(+1.26%)
Aug 06, 2010 21.86 22.06 21.46 21.86 251,482 -0.24(-1.07%)
Aug 05, 2010 21.96 22.26 21.89 22.10 125,621 -0.08(-0.34%)
Aug 04, 2010 22.09 22.40 22.04 22.18 461 +0.15(+0.69%)
Aug 03, 2010 22.05 22.26 21.64 22.02 214 -0.07(-0.31%)
Aug 02, 2010 21.74 22.10 21.66 22.09 397,017 +0.67(+3.11%)
Jul 30, 2010 21.43 21.77 21.05 21.43 273,667 -0.12(-0.57%)
Jul 29, 2010 21.58 21.81 21.03 21.55 2,318 +0.15(+0.72%)
Jul 28, 2010 21.50 21.76 21.29 21.40 196,374 -0.19(-0.89%)
Jul 27, 2010 21.97 22.18 21.45 21.59 386 -0.27(-1.23%)
Jul 26, 2010 21.82 22.02 21.57 21.85 427,013 +0.03(+0.14%)
Jul 23, 2010 21.05 21.86 21.01 21.82 308,905 +0.64(+3.03%)
Jul 22, 2010 21.00 21.28 20.87 21.18 575 +0.54(+2.59%)
Jul 21, 2010 20.47 20.97 20.42 20.65 491,902 +0.28(+1.35%)
Jul 20, 2010 19.60 20.41 19.60 20.37 684 +0.51(+2.58%)
Jul 19, 2010 19.56 19.88 19.31 19.86 286,874 +0.46(+2.37%)
Jul 16, 2010 19.40 19.73 19.26 19.40 533,214 -0.49(-2.46%)
Jul 15, 2010 20.20 20.31 19.70 19.89 400,295 -0.34(-1.70%)
Jul 14, 2010 19.44 20.32 19.38 20.23 905 +0.68(+3.48%)
Jul 13, 2010 19.55 19.64 19.27 19.55 7,374 +0.19(+0.99%)
Jul 12, 2010 19.25 19.47 19.02 19.36 259,286 -0.02(-0.08%)
Jul 09, 2010 19.38 19.42 19.16 19.38 213,542 +0.00(+0.00%)
Jul 08, 2010 19.38 19.66 19.06 19.38 3,723 +0.05(+0.28%)
Jul 07, 2010 19.32 19.32 18.72 19.32 323,914 +0.67(+3.61%)
Jul 06, 2010 18.65 19.53 18.48 18.65 3,572 -0.31(-1.61%)
Jul 02, 2010 18.95 19.46 18.81 18.95 341,545 -0.23(-1.20%)
Jul 01, 2010 19.29 19.42 18.75 19.18 442,423 -0.19(-0.99%)
Jun 30, 2010 19.38 19.80 19.28 19.38 5,994 -0.25(-1.29%)
Jun 29, 2010 20.01 20.01 19.41 19.63 1,190 -0.31(-1.54%)
Jun 25, 2010 19.93 20.24 19.80 19.93 1,828,622 -0.09(-0.46%)
Jun 24, 2010 20.03 20.54 19.99 20.03 288 -0.37(-1.84%)
Jun 23, 2010 20.21 20.66 19.98 20.40 376,533 +0.12(+0.60%)
Jun 22, 2010 20.28 21.31 20.25 20.28 1,545 -0.58(-2.79%)
Jun 21, 2010 21.33 21.46 20.70 20.86 190,810 -0.14(-0.66%)
Jun 18, 2010 21.00 21.23 20.87 21.00 344,671 -0.08(-0.40%)
Jun 17, 2010 21.08 21.21 20.72 21.08 274 +0.01(+0.04%)
Jun 16, 2010 20.93 21.27 20.91 21.07 240,154 +0.03(+0.15%)
Jun 15, 2010 21.04 21.10 20.64 21.04 6,902 +0.48(+2.34%)
Jun 14, 2010 21.01 21.17 20.53 20.56 207,112 -0.30(-1.43%)
Jun 11, 2010 20.15 20.86 20.10 20.86 243,505 +0.47(+2.29%)
Jun 10, 2010 20.39 20.43 19.93 20.39 2,914 +0.56(+2.82%)
Jun 09, 2010 19.60 20.33 19.53 19.83 590,346 +0.45(+2.33%)
Jun 08, 2010 19.44 19.56 18.98 19.38 934 -0.05(-0.24%)
Jun 07, 2010 20.22 20.22 19.38 19.43 265,525 -0.75(-3.72%)
Jun 04, 2010 20.18 21.24 20.11 20.18 258,151 -1.56(-7.18%)
Jun 03, 2010 21.74 21.85 21.20 21.74 406,632 +0.57(+2.67%)
Jun 02, 2010 21.17 21.20 20.64 21.17 452,684 +0.57(+2.79%)
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.