Applied Industrial Technologies (NY: AIT )

197.38 -0.50 (-0.25%)
Streaming Delayed Price Updated: 3:17 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 16.69 16.91 16.48 16.48 277,931 -0.14(-0.82%)
Jan 28, 2010 17.03 17.03 16.62 16.62 316,765 -0.39(-2.31%)
Jan 27, 2010 17.05 17.23 16.91 17.01 379,746 -0.11(-0.62%)
Jan 26, 2010 17.38 17.46 17.08 17.12 197,435 -0.33(-1.91%)
Jan 25, 2010 17.65 17.82 17.43 17.45 322,307 -0.11(-0.65%)
Jan 22, 2010 18.12 18.20 17.41 17.56 418,297 -0.50(-2.76%)
Jan 21, 2010 17.59 18.20 17.31 18.06 694,444 +0.54(+3.06%)
Jan 20, 2010 18.14 18.20 17.42 17.52 498,584 -0.85(-4.61%)
Jan 19, 2010 18.32 18.57 18.18 18.37 404,560 +0.03(+0.17%)
Jan 15, 2010 18.41 18.34 18.34 18.34 280,682 +0.01(+0.04%)
Jan 14, 2010 18.33 18.46 18.33 18.33 251,331 -0.05(-0.29%)
Jan 13, 2010 18.17 18.44 18.07 18.39 166,818 +0.30(+1.67%)
Jan 12, 2010 17.80 18.11 17.80 18.08 177,683 +0.11(+0.63%)
Jan 11, 2010 18.27 18.36 17.95 17.97 245,860 -0.26(-1.45%)
Jan 08, 2010 18.19 18.25 18.05 18.24 215,462 +0.08(+0.46%)
Jan 07, 2010 18.14 18.36 17.75 18.15 461,838 +0.44(+2.48%)
Jan 06, 2010 17.62 17.92 17.57 17.71 260,997 +0.17(+0.99%)
Jan 05, 2010 17.15 17.54 16.96 17.54 395,262 +0.42(+2.43%)
Jan 04, 2010 16.80 17.12 16.75 17.12 277,154 +0.44(+2.63%)
Dec 31, 2009 16.94 16.69 16.69 16.69 202,112 -0.26(-1.56%)
Dec 30, 2009 17.10 17.27 16.81 16.95 236,467 -0.26(-1.49%)
Dec 29, 2009 17.08 17.32 16.93 17.21 212,118 +0.22(+1.29%)
Dec 28, 2009 16.91 17.00 16.70 16.99 104,251 +0.16(+0.94%)
Dec 24, 2009 16.81 16.88 16.69 16.83 37,463 +0.13(+0.77%)
Dec 23, 2009 16.71 16.75 16.51 16.70 152,157 +0.03(+0.18%)
Dec 22, 2009 16.68 16.72 16.57 16.67 136,880 -0.03(-0.18%)
Dec 21, 2009 16.61 16.78 16.47 16.70 236,635 +0.13(+0.78%)
Dec 18, 2009 16.74 16.78 16.34 16.57 457,520 -0.03(-0.18%)
Dec 17, 2009 16.44 16.66 16.32 16.60 407,341 +0.13(+0.78%)
Dec 16, 2009 16.24 16.55 16.17 16.47 274,109 +0.36(+2.25%)
Dec 15, 2009 16.16 16.33 15.99 16.11 224,895 -0.05(-0.28%)
Dec 14, 2009 15.97 16.21 15.94 16.16 180,657 +0.24(+1.52%)
Dec 11, 2009 15.78 15.99 15.73 15.91 94,123 +0.17(+1.10%)
Dec 10, 2009 15.88 16.04 15.66 15.74 113,059 -0.12(-0.76%)
Dec 09, 2009 15.85 15.91 15.57 15.86 98,151 -0.01(-0.05%)
Dec 08, 2009 16.00 16.07 15.65 15.87 140,637 -0.26(-1.64%)
Dec 07, 2009 16.21 16.30 16.02 16.13 66,834 -0.08(-0.51%)
Dec 04, 2009 16.05 16.50 15.97 16.22 158,608 +0.49(+3.12%)
Dec 03, 2009 16.03 16.15 15.70 15.73 106,357 -0.20(-1.23%)
Dec 02, 2009 15.78 16.02 15.69 15.92 196,668 +0.14(+0.86%)
Dec 01, 2009 15.88 15.95 15.74 15.79 202,165 +0.10(+0.63%)
Nov 30, 2009 15.73 15.78 15.35 15.69 698,866 -0.10(-0.62%)
Nov 27, 2009 15.91 16.02 15.78 15.79 161,656 -0.65(-3.96%)
Nov 25, 2009 16.46 16.63 16.41 16.44 118,262 -0.11(-0.69%)
Nov 24, 2009 16.62 16.68 16.33 16.55 145,174 -0.08(-0.50%)
Nov 23, 2009 16.66 16.82 16.53 16.63 515,512 +0.23(+1.43%)
Nov 20, 2009 16.34 16.43 16.19 16.40 229,836 +0.03(+0.19%)
Nov 19, 2009 16.47 16.53 16.25 16.37 555,994 -0.19(-1.14%)
Nov 18, 2009 16.56 16.69 16.46 16.56 579,311 -0.01(-0.05%)
Nov 17, 2009 16.47 16.67 16.35 16.56 203,772 +0.06(+0.37%)
Nov 16, 2009 16.10 16.63 16.10 16.50 164,368 +0.49(+3.07%)
Nov 13, 2009 15.79 16.13 15.66 16.01 295,908 +0.40(+2.57%)
Nov 12, 2009 15.77 15.87 15.58 15.61 212,599 -0.24(-1.53%)
Nov 11, 2009 15.85 15.96 15.66 15.85 203,556 +0.11(+0.72%)
Nov 10, 2009 15.71 15.85 15.54 15.74 158,287 -0.08(-0.48%)
Nov 09, 2009 15.68 15.82 15.29 15.82 360,958 +0.23(+1.45%)
Nov 06, 2009 15.52 15.79 15.42 15.59 127,559 -0.06(-0.39%)
Nov 05, 2009 15.37 15.70 15.31 15.65 216,507 +0.45(+2.99%)
Nov 04, 2009 15.43 15.58 15.11 15.20 404,467 -0.23(-1.47%)
Nov 03, 2009 15.31 15.48 15.16 15.42 330,494 +0.07(+0.44%)
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.