Applied Industrial Technologies (NY: AIT )

197.41 -0.47 (-0.24%)
Streaming Delayed Price Updated: 3:35 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 21.58 22.18 21.39 21.41 530,203 -0.61(-2.76%)
Sep 29, 2011 22.35 22.65 21.40 22.02 481,557 +0.23(+1.05%)
Sep 28, 2011 22.90 22.95 21.77 21.79 464,853 -1.07(-4.69%)
Sep 27, 2011 22.80 23.43 22.56 22.86 493,804 +0.60(+2.69%)
Sep 26, 2011 21.96 22.29 21.44 22.26 357,087 +0.57(+2.62%)
Sep 23, 2011 21.42 21.99 21.36 21.69 465,304 +0.23(+1.06%)
Sep 22, 2011 21.58 22.03 21.24 21.47 856,122 -0.92(-4.12%)
Sep 21, 2011 23.03 23.13 22.31 22.39 759,754 -0.72(-3.10%)
Sep 20, 2011 23.28 23.65 23.03 23.11 658,004 -0.06(-0.24%)
Sep 19, 2011 22.77 23.34 22.62 23.16 471,519 -0.07(-0.31%)
Sep 16, 2011 23.51 23.58 23.08 23.23 1,064,479 -0.12(-0.51%)
Sep 15, 2011 23.26 23.40 22.81 23.35 400,986 +0.39(+1.72%)
Sep 14, 2011 22.60 23.29 22.07 22.96 543,476 +0.63(+2.82%)
Sep 13, 2011 22.06 22.55 21.95 22.32 1,216,986 +0.35(+1.58%)
Sep 12, 2011 21.38 22.00 21.27 21.98 663,847 +0.21(+0.98%)
Sep 09, 2011 21.88 22.10 21.35 21.77 701,082 -0.43(-1.95%)
Sep 08, 2011 22.39 22.67 22.06 22.20 515,739 -0.40(-1.78%)
Sep 07, 2011 22.22 22.63 22.10 22.60 710,626 +0.73(+3.35%)
Sep 06, 2011 20.97 21.92 20.97 21.87 596,862 -0.03(-0.14%)
Sep 02, 2011 22.64 22.64 21.79 21.90 622,973 -1.35(-5.80%)
Sep 01, 2011 24.07 24.48 23.07 23.25 741,621 -0.89(-3.69%)
Aug 31, 2011 24.19 24.33 23.83 24.14 825,780 +0.17(+0.69%)
Aug 30, 2011 23.70 24.12 23.48 23.97 415,378 +0.14(+0.60%)
Aug 29, 2011 23.15 23.88 23.07 23.83 276,778 +1.00(+4.39%)
Aug 26, 2011 21.93 22.92 21.65 22.83 288,038 +0.73(+3.28%)
Aug 25, 2011 23.05 23.22 22.00 22.10 508,720 -0.80(-3.48%)
Aug 24, 2011 22.40 22.99 22.29 22.90 336,078 +0.45(+2.00%)
Aug 23, 2011 21.49 22.47 21.28 22.45 477,083 +1.12(+5.25%)
Aug 22, 2011 21.36 21.58 20.99 21.33 939,244 +0.54(+2.62%)
Aug 19, 2011 20.51 21.50 20.42 20.79 591,798 -0.25(-1.20%)
Aug 18, 2011 21.45 21.64 20.76 21.04 800,746 -1.19(-5.35%)
Aug 17, 2011 22.61 22.62 22.08 22.23 644,978 -0.15(-0.67%)
Aug 16, 2011 22.06 22.58 21.98 22.38 818,862 +0.02(+0.11%)
Aug 15, 2011 21.71 22.38 21.66 22.36 482,272 +0.91(+4.26%)
Aug 12, 2011 21.41 21.67 21.00 21.44 350,658 +0.24(+1.15%)
Aug 11, 2011 19.97 21.59 19.66 21.20 675,347 +1.34(+6.75%)
Aug 10, 2011 21.09 21.12 19.79 19.86 861,322 -1.24(-5.86%)
Aug 09, 2011 22.09 21.36 19.17 21.09 1,095,348 +0.62(+3.02%)
Aug 08, 2011 22.09 22.74 20.46 20.48 790,693 -2.27(-9.98%)
Aug 05, 2011 23.19 23.64 22.40 22.74 574,400 -0.19(-0.82%)
Aug 04, 2011 24.13 24.13 22.91 22.93 450,722 -1.48(-6.06%)
Aug 03, 2011 24.22 24.54 23.61 24.41 304,570 +0.16(+0.68%)
Aug 02, 2011 25.17 25.39 24.24 24.25 304,742 -1.05(-4.14%)
Aug 01, 2011 25.38 25.72 25.07 25.30 541,086 +0.32(+1.28%)
Jul 29, 2011 25.10 25.22 24.85 24.97 428,782 -0.45(-1.75%)
Jul 28, 2011 25.67 25.87 25.38 25.42 311,288 -0.17(-0.67%)
Jul 27, 2011 26.41 26.54 25.53 25.59 437,430 -0.91(-3.42%)
Jul 26, 2011 27.35 27.35 26.41 26.50 348,279 -0.92(-3.34%)
Jul 25, 2011 27.20 27.63 27.14 27.42 233,923 -0.13(-0.48%)
Jul 22, 2011 27.54 27.63 27.53 27.55 298,681 +0.13(+0.46%)
Jul 21, 2011 27.48 27.63 27.27 27.42 433,017 +0.11(+0.40%)
Jul 20, 2011 27.47 27.53 27.13 27.31 325,020 -0.05(-0.20%)
Jul 19, 2011 27.28 27.52 27.09 27.37 303,194 +0.36(+1.33%)
Jul 18, 2011 27.37 27.46 26.90 27.01 249,198 -0.47(-1.71%)
Jul 15, 2011 27.58 27.61 27.34 27.48 292,112 +0.06(+0.23%)
Jul 14, 2011 28.06 28.24 27.40 27.42 271,362 -0.52(-1.85%)
Jul 13, 2011 27.92 28.32 27.83 27.93 298,276 +0.20(+0.71%)
Jul 12, 2011 27.77 28.00 27.67 27.74 331,339 -0.14(-0.51%)
Jul 11, 2011 27.83 28.36 27.83 27.88 419,739 -0.34(-1.19%)
Jul 08, 2011 28.21 28.32 27.99 28.21 351,798 -0.29(-1.02%)
Jul 07, 2011 28.52 28.77 28.40 28.50 294,533 +0.21(+0.75%)
Jul 06, 2011 28.14 28.32 27.97 28.29 258,200 +0.13(+0.44%)
Jul 05, 2011 28.35 28.35 28.00 28.17 333,624 -0.23(-0.80%)
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.