Applied Industrial Technologies (NY: AIT )

98.02 USD -0.29 (-0.29%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 30.15 30.33 29.88 29.88 746,916 -0.61(-2.00%)
Nov 29, 2010 30.39 30.60 29.79 30.49 241,281 -0.19(-0.62%)
Nov 26, 2010 30.62 30.92 30.49 30.68 166,327 -0.16(-0.52%)
Nov 24, 2010 31.06 30.84 30.84 30.84 465,997 +0.08(+0.26%)
Nov 23, 2010 30.57 30.96 30.24 30.76 171,137 -0.18(-0.58%)
Nov 22, 2010 30.68 31.02 30.24 30.94 222,933 +0.10(+0.32%)
Nov 19, 2010 30.50 30.96 30.50 30.84 176,071 +0.16(+0.52%)
Nov 18, 2010 30.85 30.88 30.55 30.68 283,849 +0.21(+0.69%)
Nov 17, 2010 30.68 30.92 30.39 30.47 156,530 -0.19(-0.62%)
Nov 16, 2010 31.01 31.09 30.42 30.66 245,609 -0.59(-1.89%)
Nov 15, 2010 30.95 31.65 30.66 31.25 232,813 +0.50(+1.63%)
Nov 12, 2010 30.95 31.28 30.65 30.75 134,476 -0.53(-1.69%)
Nov 11, 2010 30.91 31.48 30.79 31.28 122,186 +0.01(+0.03%)
Nov 10, 2010 30.65 31.30 30.49 31.27 205,238 +0.46(+1.49%)
Nov 09, 2010 31.40 31.57 30.63 30.81 187,533 -0.58(-1.85%)
Nov 08, 2010 31.34 31.49 31.03 31.39 100,522 -0.21(-0.66%)
Nov 05, 2010 31.63 31.63 31.20 31.60 176,169 +0.05(+0.16%)
Nov 04, 2010 30.63 31.70 30.63 31.55 323,403 +1.27(+4.19%)
Nov 03, 2010 30.11 30.28 29.71 30.28 260,701 +0.25(+0.83%)
Nov 02, 2010 29.71 30.21 29.64 30.03 327,722 +0.60(+2.04%)
Nov 01, 2010 30.57 30.76 29.00 29.43 489,406 -0.98(-3.22%)
Oct 29, 2010 30.02 30.47 29.96 30.41 243,427 +0.34(+1.13%)
Oct 28, 2010 30.63 30.63 29.95 30.07 256,458 -0.21(-0.69%)
Oct 27, 2010 31.99 31.99 29.93 30.28 605,963 -3.02(-9.07%)
Oct 25, 2010 32.89 33.34 32.77 33.30 420,020 +0.60(+1.83%)
Oct 22, 2010 32.96 32.96 32.49 32.70 214,965 -0.17(-0.52%)
Oct 21, 2010 32.28 32.88 32.28 32.87 475,016 +0.66(+2.05%)
Oct 20, 2010 31.95 32.48 31.88 32.21 242,534 +0.42(+1.32%)
Oct 19, 2010 32.02 32.36 31.47 31.79 356,209 -0.71(-2.18%)
Oct 18, 2010 31.97 32.52 31.89 32.50 150,527 +0.53(+1.66%)
Oct 15, 2010 32.33 32.86 31.80 31.97 236,320 -0.18(-0.56%)
Oct 14, 2010 32.11 32.34 31.86 32.15 177,232 +0.08(+0.25%)
Oct 13, 2010 31.55 32.25 31.41 32.07 272,403 +0.69(+2.20%)
Oct 12, 2010 31.47 31.49 31.10 31.38 362,727 -0.13(-0.41%)
Oct 11, 2010 31.58 31.65 31.33 31.51 237,699 +0.00(+0.00%)
Oct 08, 2010 31.51 31.62 30.76 31.51 289,198 +0.60(+1.94%)
Oct 07, 2010 31.41 31.55 30.71 30.91 3,682 -0.39(-1.25%)
Oct 06, 2010 31.41 31.65 31.13 31.30 145,885 -0.18(-0.57%)
Oct 05, 2010 30.77 31.57 30.65 31.48 1,931 +0.96(+3.15%)
Oct 04, 2010 30.99 31.00 30.22 30.52 215,220 -0.47(-1.52%)
Oct 01, 2010 30.99 31.00 30.46 30.99 494,561 +0.39(+1.26%)
Sep 30, 2010 30.60 31.00 30.25 30.60 3,919 +0.06(+0.21%)
Sep 29, 2010 30.62 30.92 30.45 30.54 245,973 -0.28(-0.91%)
Sep 28, 2010 30.80 31.08 30.21 30.82 1,614 +0.08(+0.26%)
Sep 27, 2010 30.70 30.81 30.31 30.74 252,057 +0.14(+0.46%)
Sep 24, 2010 30.02 30.68 30.01 30.60 491,744 +1.24(+4.22%)
Sep 23, 2010 29.17 29.98 29.08 29.36 3,416 -0.10(-0.34%)
Sep 22, 2010 30.11 30.18 29.28 29.46 245,779 -0.64(-2.13%)
Sep 21, 2010 30.15 30.49 29.99 30.10 420,514 -0.01(-0.03%)
Sep 20, 2010 29.69 30.24 29.66 30.11 450,960 +0.48(+1.62%)
Sep 17, 2010 29.63 30.00 29.26 29.63 311,486 -0.39(-1.30%)
Sep 15, 2010 29.91 30.12 29.85 30.02 451,529 +0.11(+0.37%)
Sep 14, 2010 29.42 30.10 29.29 29.91 13,701 +0.34(+1.15%)
Sep 13, 2010 29.44 29.74 29.10 29.57 512,453 +0.37(+1.27%)
Sep 10, 2010 29.14 29.54 29.12 29.20 292,872 +0.09(+0.31%)
Sep 09, 2010 29.37 29.46 28.87 29.11 107 +0.11(+0.38%)
Sep 08, 2010 28.61 29.10 28.47 29.00 239 +0.56(+1.97%)
Sep 07, 2010 29.16 29.18 28.32 28.44 2,159 -0.83(-2.84%)
Sep 03, 2010 29.24 29.34 28.59 29.27 315,046 +0.42(+1.46%)
Sep 02, 2010 28.58 28.96 28.16 28.85 3,330 +0.16(+0.56%)
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.