Applied Industrial Technologies (NY: AIT )

197.55 -0.33 (-0.17%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 21.70 21.83 21.36 21.52 320,221 -0.20(-0.91%)
Nov 29, 2006 21.46 21.88 21.35 21.71 204,486 +0.45(+2.10%)
Nov 28, 2006 21.27 21.39 21.02 21.27 284,773 -0.01(-0.04%)
Nov 27, 2006 22.23 22.23 21.15 21.27 357,653 -1.04(-4.64%)
Nov 24, 2006 22.34 22.39 22.22 22.31 85,180 -0.14(-0.64%)
Nov 22, 2006 22.20 22.51 22.20 22.45 186,365 +0.26(+1.19%)
Nov 21, 2006 21.99 22.21 21.77 22.19 218,110 +0.20(+0.89%)
Nov 20, 2006 22.08 22.25 21.81 21.99 191,259 -0.08(-0.38%)
Nov 17, 2006 22.20 22.30 21.96 22.08 230,411 -0.12(-0.54%)
Nov 16, 2006 22.57 22.68 22.11 22.20 276,837 -0.22(-0.98%)
Nov 15, 2006 21.55 22.51 21.51 22.42 505,925 +0.87(+4.04%)
Nov 14, 2006 21.18 21.72 21.07 21.55 490,847 +0.36(+1.68%)
Nov 13, 2006 21.17 21.35 21.04 21.19 568,356 -0.07(-0.32%)
Nov 10, 2006 21.17 21.42 21.09 21.26 279,747 +0.06(+0.28%)
Nov 09, 2006 21.83 21.89 21.02 21.20 395,746 -0.53(-2.44%)
Nov 08, 2006 21.18 21.88 21.15 21.73 251,574 +0.33(+1.55%)
Nov 07, 2006 21.62 21.96 21.34 21.40 322,734 -0.22(-1.01%)
Nov 06, 2006 21.32 21.75 21.14 21.62 391,116 +0.60(+2.84%)
Nov 03, 2006 21.02 21.44 20.83 21.02 309,639 +0.19(+0.91%)
Nov 02, 2006 20.86 21.12 20.56 20.83 376,699 -0.22(-1.04%)
Nov 01, 2006 21.74 21.89 20.96 21.05 403,946 -0.68(-3.13%)
Oct 31, 2006 21.85 21.98 21.54 21.73 533,834 -0.21(-0.96%)
Oct 30, 2006 21.67 22.19 21.46 21.94 297,338 +0.17(+0.76%)
Oct 27, 2006 22.48 22.67 21.66 21.77 487,937 -0.90(-3.97%)
Oct 26, 2006 22.16 22.67 22.16 22.67 514,258 +0.70(+3.20%)
Oct 25, 2006 21.56 22.05 21.03 21.97 819,930 +0.42(+1.93%)
Oct 24, 2006 20.60 22.36 20.60 21.55 1,548,198 +2.22(+11.45%)
Oct 23, 2006 19.21 19.56 18.99 19.34 296,016 +0.03(+0.16%)
Oct 20, 2006 19.78 19.78 19.13 19.31 426,829 -0.47(-2.37%)
Oct 19, 2006 19.62 20.00 19.60 19.78 194,037 +0.11(+0.54%)
Oct 18, 2006 19.88 20.07 19.45 19.67 224,326 -0.11(-0.57%)
Oct 17, 2006 19.74 19.85 19.46 19.79 278,953 +0.00(+0.00%)
Oct 16, 2006 19.51 19.85 19.46 19.79 293,899 +0.24(+1.24%)
Oct 13, 2006 19.73 19.91 19.49 19.54 291,783 -0.19(-0.96%)
Oct 12, 2006 19.09 19.75 19.09 19.73 196,550 +0.72(+3.78%)
Oct 11, 2006 19.30 19.35 18.85 19.01 251,574 -0.29(-1.49%)
Oct 10, 2006 19.03 19.53 18.88 19.30 207,793 +0.23(+1.23%)
Oct 09, 2006 18.84 19.21 18.72 19.07 109,518 +0.14(+0.72%)
Oct 06, 2006 18.98 19.11 18.70 18.93 156,076 -0.17(-0.91%)
Oct 05, 2006 18.67 19.13 18.66 19.11 309,771 +0.36(+1.89%)
Oct 04, 2006 18.21 18.80 18.21 18.75 267,446 +0.52(+2.86%)
Oct 03, 2006 18.18 18.44 17.85 18.23 700,227 +0.05(+0.29%)
Oct 02, 2006 18.39 18.52 18.05 18.18 386,487 -0.27(-1.48%)
Sep 29, 2006 19.07 19.28 18.42 18.45 557,642 -0.49(-2.59%)
Sep 28, 2006 18.88 19.14 18.78 18.94 574,837 +0.03(+0.16%)
Sep 27, 2006 18.52 18.98 18.52 18.91 355,801 +0.31(+1.67%)
Sep 26, 2006 18.40 18.80 18.27 18.60 440,188 +0.08(+0.41%)
Sep 25, 2006 18.05 18.65 17.80 18.52 371,012 +0.48(+2.64%)
Sep 22, 2006 18.15 18.24 17.77 18.05 351,700 -0.11(-0.58%)
Sep 21, 2006 19.01 19.05 17.97 18.15 738,320 -0.77(-4.08%)
Sep 20, 2006 18.52 19.15 18.52 18.92 416,247 +0.56(+3.05%)
Sep 19, 2006 18.42 18.55 17.91 18.36 466,112 -0.08(-0.45%)
Sep 18, 2006 18.38 18.71 18.35 18.45 398,259 -0.05(-0.29%)
Sep 15, 2006 18.39 18.82 18.26 18.50 549,177 +0.33(+1.83%)
Sep 14, 2006 18.30 18.30 17.96 18.17 571,530 -0.13(-0.70%)
Sep 13, 2006 17.43 18.49 17.43 18.30 560,684 +0.83(+4.76%)
Sep 12, 2006 17.05 17.49 16.94 17.46 419,422 +0.77(+4.62%)
Sep 11, 2006 16.63 16.87 16.59 16.69 294,428 +0.04(+0.23%)
Sep 08, 2006 16.72 16.85 16.60 16.66 259,510 +0.08(+0.50%)
Sep 07, 2006 16.74 16.84 16.52 16.57 413,337 -0.17(-0.99%)
Sep 06, 2006 17.26 17.35 16.70 16.74 266,123 -0.68(-3.91%)
Sep 05, 2006 17.26 17.46 17.02 17.42 262,816 +0.16(+0.92%)
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.