Applied Industrial Technologies (NY: AIT )

100.46 USD -4.75 (-4.51%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 22.67 22.67 22.39 22.54 187,549 -0.05(-0.22%)
Feb 25, 2010 22.47 22.64 22.29 22.59 86,968 -0.23(-1.01%)
Feb 24, 2010 22.60 22.94 22.57 22.82 126,865 +0.25(+1.11%)
Feb 23, 2010 22.71 22.80 22.41 22.57 130,301 -0.12(-0.53%)
Feb 22, 2010 22.74 22.86 22.56 22.69 128,233 -0.05(-0.22%)
Feb 19, 2010 22.34 22.87 22.34 22.74 146,899 +0.41(+1.84%)
Feb 18, 2010 22.05 22.34 21.89 22.33 112,912 +0.29(+1.32%)
Feb 17, 2010 22.13 22.19 21.77 22.04 137,878 +0.04(+0.18%)
Feb 16, 2010 21.69 22.00 21.41 22.00 170,621 +0.50(+2.33%)
Feb 12, 2010 21.34 21.50 21.50 21.50 198,800 -0.09(-0.42%)
Feb 11, 2010 21.38 21.60 21.06 21.59 210,997 +0.08(+0.37%)
Feb 10, 2010 21.52 21.52 21.09 21.51 152,884 -0.16(-0.74%)
Feb 09, 2010 21.54 21.76 21.31 21.67 164,201 +0.36(+1.69%)
Feb 08, 2010 21.81 21.81 21.28 21.31 103,771 -0.50(-2.29%)
Feb 05, 2010 21.70 21.92 21.39 21.81 140,987 +0.22(+1.02%)
Feb 04, 2010 21.71 21.88 21.49 21.59 203,341 -0.28(-1.28%)
Feb 03, 2010 21.82 22.11 21.66 21.87 116,609 -0.05(-0.23%)
Feb 02, 2010 21.72 22.11 21.67 21.92 147,777 +0.34(+1.56%)
Feb 01, 2010 21.96 21.96 21.40 21.58 197,116 -0.22(-1.00%)
Jan 29, 2010 22.07 22.37 21.80 21.80 210,120 -0.18(-0.82%)
Jan 28, 2010 22.52 22.52 21.98 21.98 239,479 -0.52(-2.31%)
Jan 27, 2010 22.55 22.79 22.37 22.50 287,094 -0.14(-0.62%)
Jan 26, 2010 22.99 23.09 22.59 22.64 149,264 -0.44(-1.91%)
Jan 25, 2010 23.35 23.57 23.06 23.08 243,669 -0.15(-0.65%)
Jan 22, 2010 23.97 24.07 23.03 23.23 316,239 -0.66(-2.76%)
Jan 21, 2010 23.27 24.07 22.89 23.89 525,010 +0.71(+3.06%)
Jan 20, 2010 23.99 24.08 23.04 23.18 376,937 -1.12(-4.61%)
Jan 19, 2010 24.23 24.56 24.05 24.30 305,854 +0.04(+0.16%)
Jan 15, 2010 24.35 24.26 24.26 24.26 212,200 +0.01(+0.04%)
Jan 14, 2010 24.25 24.42 24.25 24.25 190,010 -0.07(-0.29%)
Jan 13, 2010 24.03 24.39 23.90 24.32 126,117 +0.40(+1.67%)
Jan 12, 2010 23.54 23.96 23.54 23.92 134,331 +0.15(+0.63%)
Jan 11, 2010 24.17 24.29 23.74 23.77 185,874 -0.35(-1.45%)
Jan 08, 2010 24.06 24.14 23.88 24.12 162,893 +0.11(+0.46%)
Jan 07, 2010 23.99 24.29 23.48 24.01 349,157 +0.58(+2.48%)
Jan 06, 2010 23.30 23.70 23.24 23.43 197,318 +0.23(+0.99%)
Jan 05, 2010 22.69 23.20 22.43 23.20 298,824 +0.55(+2.43%)
Jan 04, 2010 22.22 22.65 22.16 22.65 209,533 +0.58(+2.63%)
Dec 31, 2009 22.41 22.07 22.07 22.07 152,800 -0.35(-1.56%)
Dec 30, 2009 22.62 22.85 22.24 22.42 178,773 -0.34(-1.49%)
Dec 29, 2009 22.59 22.91 22.39 22.76 160,365 +0.29(+1.29%)
Dec 28, 2009 22.37 22.49 22.09 22.47 78,816 +0.21(+0.94%)
Dec 24, 2009 22.23 22.33 22.08 22.26 28,323 +0.17(+0.77%)
Dec 23, 2009 22.10 22.16 21.84 22.09 115,033 +0.04(+0.18%)
Dec 22, 2009 22.06 22.11 21.92 22.05 103,484 -0.04(-0.18%)
Dec 21, 2009 21.97 22.20 21.79 22.09 178,900 +0.17(+0.78%)
Dec 18, 2009 22.14 22.20 21.61 21.92 345,892 -0.04(-0.18%)
Dec 17, 2009 21.74 22.04 21.59 21.96 307,956 +0.17(+0.78%)
Dec 16, 2009 21.48 21.89 21.39 21.79 207,231 +0.48(+2.25%)
Dec 15, 2009 21.38 21.60 21.15 21.31 170,024 -0.06(-0.28%)
Dec 14, 2009 21.12 21.44 21.08 21.37 136,580 +0.32(+1.52%)
Dec 11, 2009 20.87 21.15 20.80 21.05 71,159 +0.23(+1.10%)
Dec 10, 2009 21.01 21.21 20.72 20.82 85,475 -0.16(-0.76%)
Dec 09, 2009 20.96 21.05 20.60 20.98 74,204 -0.01(-0.05%)
Dec 08, 2009 21.16 21.25 20.70 20.99 106,324 -0.35(-1.64%)
Dec 07, 2009 21.44 21.56 21.19 21.34 50,528 -0.11(-0.51%)
Dec 04, 2009 21.23 21.83 21.12 21.45 119,910 +0.65(+3.13%)
Dec 03, 2009 21.20 21.36 20.77 20.80 80,408 -0.26(-1.23%)
Dec 02, 2009 20.87 21.19 20.76 21.06 148,684 +0.18(+0.86%)
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.