Applied Industrial Technologies (NY: AIT )

224.05 +9.18 (+4.27%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 20.66 22.26 20.65 21.91 587,323 +0.88(+4.18%)
Jan 30, 2008 20.59 21.95 20.45 21.03 469,292 +0.33(+1.61%)
Jan 29, 2008 21.44 21.65 20.69 20.70 582,659 -0.57(-2.67%)
Jan 28, 2008 20.26 21.30 20.13 21.27 448,654 +0.92(+4.50%)
Jan 25, 2008 20.74 21.47 20.09 20.35 768,670 -0.14(-0.67%)
Jan 24, 2008 20.25 20.90 20.10 20.49 936,558 +0.34(+1.70%)
Jan 23, 2008 18.13 20.85 17.44 20.15 1,496,626 +2.53(+14.36%)
Jan 22, 2008 16.40 18.77 16.21 17.62 995,284 +0.17(+1.00%)
Jan 21, 2008 16.29 17.49 16.03 17.44 0 +0.00(+0.00%)
Jan 18, 2008 16.29 17.49 16.03 17.44 1,009,338 +1.16(+7.14%)
Jan 17, 2008 18.34 18.34 16.26 16.28 903,500 -1.96(-10.72%)
Jan 16, 2008 18.53 18.93 17.97 18.24 454,158 -0.32(-1.72%)
Jan 15, 2008 18.38 18.61 18.17 18.56 376,011 -0.05(-0.27%)
Jan 14, 2008 18.40 18.96 17.97 18.61 450,580 +0.36(+1.99%)
Jan 11, 2008 18.56 18.92 18.10 18.24 362,803 -0.52(-2.75%)
Jan 10, 2008 18.53 19.07 18.18 18.76 397,577 -0.08(-0.42%)
Jan 09, 2008 18.55 18.98 18.10 18.84 411,657 +0.22(+1.17%)
Jan 08, 2008 19.64 19.89 18.54 18.62 431,044 -0.93(-4.76%)
Jan 07, 2008 19.33 19.95 19.09 19.55 473,832 +0.34(+1.78%)
Jan 04, 2008 19.89 20.11 19.14 19.21 416,721 -0.92(-4.55%)
Jan 03, 2008 20.17 20.71 20.13 20.13 403,803 +0.10(+0.51%)
Jan 02, 2008 21.04 21.23 19.99 20.02 602,688 -1.07(-5.07%)
Jan 01, 2008 21.34 21.49 20.85 21.09 0 +0.00(+0.00%)
Dec 31, 2007 21.34 21.49 20.85 21.09 320,841 -0.22(-1.02%)
Dec 28, 2007 21.23 22.12 21.23 21.31 355,649 +0.10(+0.48%)
Dec 27, 2007 22.68 22.71 21.21 21.21 400,344 -1.51(-6.65%)
Dec 26, 2007 22.49 23.10 22.49 22.72 372,434 +0.11(+0.48%)
Dec 24, 2007 22.71 22.90 22.55 22.61 183,947 +0.01(+0.03%)
Dec 21, 2007 22.55 22.82 22.14 22.60 829,864 +0.43(+1.93%)
Dec 20, 2007 22.18 22.39 21.77 22.18 445,490 +0.00(+0.00%)
Dec 19, 2007 21.63 22.25 21.35 22.18 365,830 +0.59(+2.73%)
Dec 18, 2007 21.01 21.59 20.64 21.59 322,354 +0.86(+4.17%)
Dec 17, 2007 20.87 21.17 20.68 20.72 523,636 -0.44(-2.06%)
Dec 14, 2007 21.59 21.81 21.13 21.16 339,001 -0.68(-3.13%)
Dec 13, 2007 20.97 21.92 20.85 21.84 290,793 +0.65(+3.05%)
Dec 12, 2007 21.54 21.81 20.75 21.19 403,115 +0.28(+1.36%)
Dec 11, 2007 22.11 22.13 20.77 20.91 473,722 -1.13(-5.14%)
Dec 10, 2007 22.20 22.21 21.73 22.05 269,660 -0.16(-0.72%)
Dec 07, 2007 22.80 22.80 22.07 22.20 324,005 -0.57(-2.52%)
Dec 06, 2007 21.67 22.80 21.67 22.78 335,287 +1.13(+5.20%)
Dec 05, 2007 21.76 21.97 21.41 21.65 364,592 +0.26(+1.22%)
Dec 04, 2007 20.84 21.70 20.71 21.39 392,799 +0.32(+1.52%)
Dec 03, 2007 21.57 21.59 20.85 21.07 881,515 -0.89(-4.04%)
Nov 30, 2007 22.58 22.79 21.74 21.96 397,611 -0.14(-0.63%)
Nov 29, 2007 22.12 22.59 21.80 22.10 460,211 -0.07(-0.30%)
Nov 28, 2007 21.41 22.30 21.41 22.16 322,354 +0.94(+4.42%)
Nov 27, 2007 20.55 21.38 20.54 21.22 383,716 +0.78(+3.80%)
Nov 26, 2007 21.40 21.41 20.45 20.45 434,346 -0.97(-4.55%)
Nov 23, 2007 20.66 21.65 20.66 21.42 129,877 +0.97(+4.73%)
Nov 21, 2007 20.68 20.90 20.45 20.45 336,938 -0.44(-2.12%)
Nov 20, 2007 20.53 21.33 20.44 20.90 565,324 +0.20(+0.95%)
Nov 19, 2007 21.12 21.12 20.46 20.70 306,466 -0.61(-2.86%)
Nov 16, 2007 22.19 22.19 20.90 21.31 642,645 -0.76(-3.46%)
Nov 15, 2007 22.60 22.87 21.89 22.07 366,243 -0.84(-3.68%)
Nov 14, 2007 22.50 23.19 22.35 22.92 565,874 +0.43(+1.91%)
Nov 13, 2007 23.19 23.19 22.15 22.49 381,927 -0.13(-0.58%)
Nov 12, 2007 23.32 23.68 22.46 22.62 440,578 -0.68(-2.93%)
Nov 09, 2007 24.17 24.18 23.19 23.30 413,296 -0.99(-4.07%)
Nov 08, 2007 24.19 24.45 23.59 24.29 467,021 +0.27(+1.12%)
Nov 07, 2007 24.34 24.41 23.65 24.02 462,688 -0.57(-2.33%)
Nov 06, 2007 24.55 24.71 24.21 24.60 433,520 +0.18(+0.74%)
Nov 05, 2007 24.29 24.71 23.74 24.41 450,374 +0.07(+0.30%)
Nov 02, 2007 24.58 24.92 23.76 24.34 417,148 +0.12(+0.51%)
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.