Applied Industrial Technologies (NY: AIT )

222.02 +7.15 (+3.33%)
Streaming Delayed Price Updated: 12:28 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 23.32 23.46 23.11 23.11 965,634 -0.47(-2.00%)
Nov 29, 2010 23.51 23.67 23.04 23.58 311,935 -0.15(-0.62%)
Nov 26, 2010 23.68 23.92 23.58 23.73 215,032 -0.12(-0.52%)
Nov 24, 2010 24.02 23.85 23.85 23.85 602,454 +0.06(+0.26%)
Nov 23, 2010 23.65 23.95 23.39 23.79 221,250 -0.14(-0.58%)
Nov 22, 2010 23.73 23.99 23.39 23.93 288,214 +0.08(+0.32%)
Nov 19, 2010 23.59 23.95 23.59 23.85 227,629 +0.12(+0.52%)
Nov 18, 2010 23.86 23.89 23.63 23.73 366,968 +0.16(+0.69%)
Nov 17, 2010 23.73 23.92 23.51 23.57 202,366 -0.15(-0.62%)
Nov 16, 2010 23.99 24.05 23.53 23.72 317,530 -0.46(-1.89%)
Nov 15, 2010 23.94 24.48 23.72 24.17 300,987 +0.39(+1.63%)
Nov 12, 2010 23.94 24.20 23.71 23.79 173,854 -0.41(-1.69%)
Nov 11, 2010 23.91 24.35 23.82 24.20 157,965 +0.01(+0.03%)
Nov 10, 2010 23.71 24.21 23.58 24.19 265,337 +0.49(+2.06%)
Nov 09, 2010 24.15 24.28 23.56 23.70 243,793 -0.45(-1.85%)
Nov 08, 2010 24.11 24.22 23.87 24.15 130,678 -0.16(-0.66%)
Nov 05, 2010 24.33 24.33 24.00 24.31 229,020 +0.04(+0.16%)
Nov 04, 2010 23.56 24.38 23.56 24.27 420,424 +0.98(+4.19%)
Nov 03, 2010 23.16 23.29 22.85 23.29 338,911 +0.19(+0.83%)
Nov 02, 2010 22.85 23.24 22.80 23.10 426,039 +0.46(+2.04%)
Nov 01, 2010 23.52 23.66 22.31 22.64 636,228 -0.75(-3.22%)
Oct 29, 2010 23.09 23.44 23.05 23.39 316,455 +0.26(+1.13%)
Oct 28, 2010 23.56 23.56 23.04 23.13 333,395 -0.16(-0.69%)
Oct 27, 2010 24.61 24.61 23.02 23.29 787,753 -2.32(-9.07%)
Oct 25, 2010 25.30 25.65 25.21 25.62 546,026 +0.46(+1.83%)
Oct 22, 2010 25.35 25.35 24.99 25.15 279,454 -0.13(-0.52%)
Oct 21, 2010 24.83 25.29 24.83 25.28 617,521 +0.51(+2.05%)
Oct 20, 2010 24.58 24.98 24.52 24.78 315,294 +0.32(+1.32%)
Oct 19, 2010 24.63 24.89 24.21 24.45 463,072 -0.55(-2.18%)
Oct 18, 2010 24.59 25.02 24.53 25.00 195,685 +0.41(+1.66%)
Oct 15, 2010 24.87 25.28 24.46 24.59 307,216 -0.14(-0.56%)
Oct 14, 2010 24.70 24.88 24.51 24.73 230,401 +0.06(+0.25%)
Oct 13, 2010 24.27 24.81 24.16 24.67 354,124 +0.53(+2.20%)
Oct 12, 2010 24.21 24.22 23.92 24.14 471,545 -0.10(-0.41%)
Oct 11, 2010 24.29 24.35 24.10 24.24 309,009 +0.00(+0.00%)
Oct 08, 2010 24.24 24.32 23.66 24.24 375,957 +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 24.08 189,650 -0.14(-0.57%)
Oct 05, 2010 23.67 24.28 23.58 24.22 2,510 +0.74(+3.15%)
Oct 04, 2010 23.84 23.85 23.25 23.48 279,786 -0.36(-1.52%)
Oct 01, 2010 23.84 23.85 23.43 23.84 642,930 +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 23.78 23.42 23.49 319,765 -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 23.65 327,674 +0.11(+0.46%)
Sep 24, 2010 23.09 23.60 23.08 23.54 639,268 +0.95(+4.22%)
Sep 23, 2010 22.44 23.06 22.37 22.58 4,440 -0.08(-0.34%)
Sep 22, 2010 23.16 23.22 22.52 22.66 319,513 -0.49(-2.13%)
Sep 21, 2010 23.19 23.45 23.07 23.15 546,668 -0.01(-0.03%)
Sep 20, 2010 22.84 23.26 22.82 23.16 586,248 +0.37(+1.62%)
Sep 17, 2010 22.79 23.08 22.51 22.79 404,932 -0.30(-1.30%)
Sep 15, 2010 23.01 23.17 22.96 23.09 586,988 +0.08(+0.37%)
Sep 14, 2010 22.63 23.15 22.53 23.01 17,811 +0.26(+1.15%)
Sep 13, 2010 22.65 22.88 22.38 22.75 666,189 +0.28(+1.27%)
Sep 10, 2010 22.42 22.72 22.40 22.46 380,734 +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 22.38 21.90 22.31 310 +0.43(+1.97%)
Sep 07, 2010 22.43 22.45 21.78 21.88 2,806 -0.64(-2.84%)
Sep 03, 2010 22.49 22.57 21.99 22.52 409,560 +0.32(+1.46%)
Sep 02, 2010 21.98 22.28 21.66 22.19 4,329 +0.12(+0.56%)
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.