Applied Industrial Technologies (NY: AIT )

87.20 USD +0.20 (+0.23%)
Official Closing Price Updated: 7:00 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 21.30 21.47 20.99 21.30 148,700 +0.00(+0.00%)
Nov 29, 2005 20.64 21.38 20.61 21.30 178,700 +0.83(+4.04%)
Nov 28, 2005 21.30 21.30 20.41 20.47 110,200 -0.86(-4.03%)
Nov 25, 2005 20.99 21.41 20.96 21.33 22,600 +0.37(+1.78%)
Nov 23, 2005 21.33 21.37 20.88 20.96 103,200 -0.38(-1.78%)
Nov 22, 2005 22.07 22.07 21.33 21.34 121,300 -0.76(-3.44%)
Nov 21, 2005 21.54 22.17 21.47 22.10 98,500 +0.53(+2.44%)
Nov 18, 2005 21.05 21.66 21.05 21.57 180,900 +0.57(+2.70%)
Nov 17, 2005 20.50 21.07 20.50 21.01 130,300 +0.44(+2.14%)
Nov 16, 2005 20.97 21.04 20.43 20.57 201,800 -0.35(-1.69%)
Nov 15, 2005 21.86 21.86 20.90 20.92 209,400 -1.05(-4.76%)
Nov 14, 2005 22.00 22.26 21.81 21.97 122,200 -0.09(-0.39%)
Nov 11, 2005 21.60 22.37 21.60 22.05 158,300 +0.39(+1.78%)
Nov 10, 2005 21.03 21.73 20.93 21.67 159,900 +0.50(+2.36%)
Nov 09, 2005 20.83 21.25 20.57 21.17 284,500 +0.34(+1.63%)
Nov 08, 2005 21.60 21.60 20.67 20.83 319,000 -0.83(-3.85%)
Nov 07, 2005 21.51 21.85 21.47 21.66 161,600 +0.15(+0.68%)
Nov 04, 2005 21.80 21.80 21.17 21.51 140,700 -0.27(-1.22%)
Nov 03, 2005 21.80 22.13 21.68 21.78 142,800 +0.11(+0.52%)
Nov 02, 2005 21.32 21.72 21.27 21.67 152,100 +0.34(+1.59%)
Nov 01, 2005 21.85 21.87 21.21 21.33 149,100 -0.64(-2.91%)
Oct 31, 2005 21.58 22.05 21.58 21.97 134,200 +0.41(+1.92%)
Oct 28, 2005 21.03 21.59 20.87 21.55 194,600 +0.65(+3.13%)
Oct 27, 2005 21.60 21.60 20.81 20.90 165,500 -0.70(-3.24%)
Oct 26, 2005 22.20 22.23 21.40 21.60 189,600 -0.65(-2.94%)
Oct 25, 2005 22.40 22.63 21.89 22.25 165,300 -0.21(-0.92%)
Oct 24, 2005 22.20 22.49 22.05 22.46 202,700 +0.37(+1.66%)
Oct 21, 2005 21.77 22.33 21.61 22.09 174,000 +0.46(+2.13%)
Oct 20, 2005 22.20 22.20 21.29 21.63 200,900 -0.63(-2.84%)
Oct 19, 2005 21.31 22.33 21.15 22.27 241,700 +0.79(+3.66%)
Oct 18, 2005 22.20 22.20 21.43 21.48 211,900 -0.85(-3.79%)
Oct 17, 2005 22.80 22.80 22.01 22.33 166,800 -0.57(-2.50%)
Oct 14, 2005 22.59 22.97 22.17 22.90 213,500 +0.33(+1.48%)
Oct 13, 2005 22.10 22.57 21.66 22.57 286,200 +0.37(+1.65%)
Oct 12, 2005 22.60 23.00 21.93 22.20 435,700 +0.13(+0.60%)
Oct 11, 2005 22.19 22.47 22.03 22.07 189,000 -0.12(-0.54%)
Oct 10, 2005 22.00 22.33 21.80 22.19 219,500 -0.02(-0.09%)
Oct 07, 2005 21.39 22.46 21.39 22.21 171,800 +0.81(+3.77%)
Oct 06, 2005 21.30 21.87 20.81 21.40 293,900 -0.18(-0.83%)
Oct 05, 2005 22.27 22.41 21.58 21.58 164,400 -0.95(-4.23%)
Oct 04, 2005 22.32 22.90 22.32 22.53 317,900 +0.29(+1.29%)
Oct 03, 2005 22.00 22.90 22.00 22.25 545,200 -1.67(-7.00%)
Sep 30, 2005 23.90 23.99 23.61 23.92 68,600 +0.02(+0.08%)
Sep 29, 2005 23.31 23.97 23.04 23.90 68,200 +0.63(+2.72%)
Sep 28, 2005 23.37 23.74 22.99 23.27 117,400 -0.10(-0.43%)
Sep 27, 2005 23.37 23.65 22.95 23.37 152,800 +0.00(+0.00%)
Sep 26, 2005 23.15 23.38 22.97 23.37 98,200 +0.39(+1.68%)
Sep 23, 2005 22.80 23.13 22.38 22.98 63,400 +0.51(+2.28%)
Sep 22, 2005 22.00 22.55 21.84 22.47 152,500 +0.30(+1.35%)
Sep 21, 2005 22.80 22.80 22.10 22.17 120,500 -0.71(-3.12%)
Sep 20, 2005 23.33 23.53 22.77 22.88 100,400 -0.36(-1.55%)
Sep 19, 2005 23.50 23.63 23.01 23.24 98,400 -0.36(-1.53%)
Sep 16, 2005 23.00 23.83 22.98 23.60 281,300 +0.69(+3.00%)
Sep 15, 2005 23.33 23.46 22.71 22.91 158,000 -0.42(-1.80%)
Sep 14, 2005 23.67 23.70 23.09 23.33 82,000 -0.27(-1.16%)
Sep 13, 2005 24.00 24.00 23.40 23.61 101,500 -0.55(-2.26%)
Sep 12, 2005 24.05 24.31 23.67 24.15 103,400 +0.10(+0.42%)
Sep 09, 2005 24.07 24.10 23.37 24.05 156,300 +0.00(+0.00%)
Sep 08, 2005 25.01 25.01 23.70 24.05 192,800 -0.97(-3.86%)
Sep 07, 2005 24.67 25.03 24.51 25.02 153,000 +0.41(+1.65%)
Sep 06, 2005 23.87 24.87 23.84 24.61 182,100 +0.83(+3.50%)
Sep 02, 2005 24.33 24.33 23.52 23.78 106,600 -0.55(-2.27%)
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.