Applied Industrial Technologies (NY: AIT )

100.46 USD -4.75 (-4.51%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 27.58 28.04 27.20 27.58 191,998 -0.44(-1.57%)
May 27, 2010 27.60 28.05 27.31 28.02 149,908 +1.15(+4.28%)
May 26, 2010 26.87 27.68 26.62 26.87 1,532 -0.08(-0.30%)
May 25, 2010 25.97 27.00 25.61 26.95 1,397 +0.21(+0.79%)
May 24, 2010 26.96 27.31 26.61 26.74 209,042 -0.32(-1.18%)
May 21, 2010 26.34 27.13 26.08 27.06 412,098 +0.50(+1.88%)
May 20, 2010 26.77 27.42 26.52 26.56 410,064 -2.15(-7.49%)
May 19, 2010 29.01 29.17 28.15 28.71 305,100 -0.46(-1.58%)
May 18, 2010 29.56 29.71 28.94 29.17 20,900 -0.03(-0.10%)
May 17, 2010 29.30 29.57 28.41 29.20 386,869 +0.00(+0.00%)
May 14, 2010 29.20 29.91 28.88 29.20 313,871 -1.09(-3.60%)
May 13, 2010 30.36 30.75 30.09 30.29 274,982 -0.16(-0.53%)
May 12, 2010 29.36 30.48 29.05 30.45 419,149 +1.02(+3.47%)
May 11, 2010 29.59 30.17 29.28 29.43 826 +0.50(+1.73%)
May 10, 2010 28.52 28.93 28.44 28.93 448,130 +1.83(+6.75%)
May 07, 2010 27.82 28.08 26.79 27.10 491,345 -0.72(-2.59%)
May 06, 2010 28.45 33.00 25.07 27.82 690,550 -1.82(-6.14%)
May 05, 2010 29.53 29.96 28.56 29.64 854,125 -0.34(-1.13%)
May 04, 2010 30.91 30.94 29.72 29.98 704,081 -1.23(-3.94%)
May 03, 2010 30.84 31.55 30.80 31.21 364,177 +0.43(+1.40%)
Apr 30, 2010 30.92 31.29 30.53 30.78 876,785 -0.09(-0.29%)
Apr 29, 2010 30.00 30.95 29.22 30.87 609,371 +0.34(+1.11%)
Apr 28, 2010 29.83 31.03 29.70 30.53 880,122 +0.96(+3.25%)
Apr 27, 2010 29.38 29.95 29.15 29.57 556,494 +0.20(+0.68%)
Apr 26, 2010 29.15 29.98 29.06 29.37 782,185 +0.27(+0.93%)
Apr 23, 2010 28.33 29.11 28.33 29.10 822,656 +1.30(+4.68%)
Apr 22, 2010 27.42 27.97 26.65 27.80 920,492 +0.93(+3.46%)
Apr 21, 2010 26.59 26.91 26.56 26.87 914 +0.23(+0.86%)
Apr 20, 2010 26.64 26.75 26.49 26.64 534 +0.09(+0.34%)
Apr 19, 2010 26.18 26.62 26.18 26.55 371,687 +0.17(+0.64%)
Apr 16, 2010 26.42 26.68 26.17 26.38 231,847 -0.07(-0.26%)
Apr 15, 2010 26.40 26.52 26.28 26.45 207,458 -0.08(-0.30%)
Apr 14, 2010 26.29 26.59 25.98 26.53 259,500 +0.45(+1.73%)
Apr 13, 2010 26.20 26.20 25.90 26.08 168,327 -0.10(-0.38%)
Apr 12, 2010 25.84 26.29 25.83 26.18 302,265 +0.25(+0.96%)
Apr 09, 2010 25.72 26.05 25.42 25.93 296,769 +0.15(+0.58%)
Apr 08, 2010 25.90 25.90 25.61 25.78 112,181 -0.13(-0.50%)
Apr 07, 2010 25.30 25.98 25.29 25.91 266,915 +0.51(+2.01%)
Apr 06, 2010 25.27 25.55 25.23 25.40 167,455 +0.00(+0.00%)
Apr 05, 2010 25.23 25.55 25.23 25.40 175,338 +0.15(+0.59%)
Apr 01, 2010 25.02 25.25 25.25 25.25 196,100 +0.40(+1.61%)
Mar 31, 2010 24.89 25.09 24.78 24.85 318,929 -0.15(-0.60%)
Mar 30, 2010 24.86 25.20 24.83 25.00 147,758 +0.24(+0.97%)
Mar 29, 2010 24.75 24.85 24.63 24.76 125,139 +0.02(+0.08%)
Mar 26, 2010 24.73 25.01 24.66 24.74 83,412 -0.01(-0.04%)
Mar 25, 2010 24.70 25.12 24.58 24.75 163,657 +0.12(+0.49%)
Mar 24, 2010 24.91 25.02 24.59 24.63 146,217 -0.42(-1.68%)
Mar 23, 2010 24.67 25.07 24.49 25.05 104,072 +0.45(+1.83%)
Mar 22, 2010 24.09 24.67 23.96 24.60 134,930 +0.40(+1.65%)
Mar 19, 2010 24.74 24.84 24.18 24.20 201,427 -0.49(-1.98%)
Mar 18, 2010 24.68 25.14 24.67 24.69 154,582 -0.06(-0.24%)
Mar 17, 2010 24.45 24.80 24.34 24.75 171,295 +0.27(+1.10%)
Mar 16, 2010 24.38 24.50 24.28 24.48 80,018 +0.17(+0.70%)
Mar 15, 2010 24.22 24.35 24.19 24.31 119,221 +0.01(+0.04%)
Mar 12, 2010 24.36 24.38 24.06 24.30 238,093 -0.04(-0.16%)
Mar 11, 2010 24.25 24.34 24.09 24.34 192,615 -0.10(-0.41%)
Mar 10, 2010 24.16 24.47 24.13 24.44 140,955 +0.21(+0.87%)
Mar 09, 2010 24.04 24.25 24.02 24.23 181,961 +0.17(+0.71%)
Mar 08, 2010 23.99 24.10 23.92 24.06 112,434 +0.10(+0.42%)
Mar 05, 2010 23.44 23.98 23.41 23.96 193,219 +0.60(+2.57%)
Mar 04, 2010 23.62 23.62 23.20 23.36 118,393 -0.14(-0.60%)
Mar 03, 2010 23.50 23.66 23.36 23.50 214,833 +0.03(+0.13%)
Mar 02, 2010 23.21 23.50 23.10 23.47 161,453 +0.31(+1.34%)
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.