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 (%)
Mar 31, 2005 9.186 9.220 9.052 9.139 236,503 -0.05(-0.51%)
Mar 30, 2005 8.904 9.190 8.904 9.186 323,803 +0.31(+3.48%)
Mar 29, 2005 9.291 9.291 8.860 8.877 426,579 -0.41(-4.45%)
Mar 28, 2005 9.492 9.492 9.287 9.291 129,560 -0.20(-2.12%)
Mar 24, 2005 9.307 9.593 9.274 9.492 299,597 +0.23(+2.50%)
Mar 23, 2005 9.425 9.425 9.166 9.260 294,041 -0.25(-2.62%)
Mar 22, 2005 9.442 9.650 9.432 9.509 264,280 +0.10(+1.07%)
Mar 21, 2005 9.475 9.475 9.341 9.408 265,867 -0.09(-0.96%)
Mar 18, 2005 9.556 9.580 9.381 9.499 392,651 -0.05(-0.56%)
Mar 17, 2005 9.526 9.586 9.462 9.553 105,553 +0.04(+0.46%)
Mar 16, 2005 9.643 9.694 9.465 9.509 153,370 -0.17(-1.80%)
Mar 15, 2005 9.778 9.885 9.606 9.684 242,257 -0.03(-0.28%)
Mar 14, 2005 9.731 9.761 9.576 9.711 217,456 -0.02(-0.21%)
Mar 11, 2005 9.492 9.734 9.492 9.731 152,774 +0.25(+2.62%)
Mar 10, 2005 9.825 9.835 9.475 9.482 139,481 -0.41(-4.14%)
Mar 09, 2005 9.895 9.989 9.795 9.892 188,885 -0.05(-0.47%)
Mar 08, 2005 9.828 9.986 9.694 9.939 297,018 +0.11(+1.13%)
Mar 07, 2005 9.879 9.929 9.805 9.828 260,312 -0.12(-1.18%)
Mar 04, 2005 9.778 10.03 9.771 9.946 196,821 +0.19(+1.93%)
Mar 03, 2005 9.627 9.808 9.593 9.758 246,622 +0.14(+1.43%)
Mar 02, 2005 9.492 9.778 9.492 9.620 194,043 -0.16(-1.61%)
Mar 01, 2005 9.492 9.832 9.492 9.778 269,439 +0.26(+2.75%)
Feb 28, 2005 9.617 9.748 9.475 9.516 346,025 -0.11(-1.19%)
Feb 25, 2005 9.391 9.660 9.274 9.630 346,620 +0.20(+2.14%)
Feb 24, 2005 9.257 9.428 8.941 9.428 305,946 +0.19(+2.04%)
Feb 23, 2005 9.257 9.459 9.089 9.240 346,025 +0.03(+0.29%)
Feb 22, 2005 9.751 9.761 9.086 9.213 323,803 -0.54(-5.51%)
Feb 18, 2005 9.835 9.845 9.677 9.751 196,821 -0.08(-0.82%)
Feb 17, 2005 9.983 9.989 9.791 9.832 320,231 -0.15(-1.51%)
Feb 16, 2005 9.781 10.09 9.744 9.983 322,612 +0.20(+2.06%)
Feb 15, 2005 9.781 9.865 9.711 9.781 244,638 -0.00(-0.03%)
Feb 14, 2005 9.643 9.811 9.640 9.784 253,764 +0.02(+0.24%)
Feb 11, 2005 9.432 9.835 9.338 9.761 306,541 +0.20(+2.15%)
Feb 10, 2005 9.492 9.617 9.341 9.556 261,106 +0.11(+1.17%)
Feb 09, 2005 9.855 9.858 9.442 9.445 224,598 -0.41(-4.13%)
Feb 08, 2005 9.862 9.996 9.845 9.852 247,217 -0.01(-0.10%)
Feb 07, 2005 9.848 9.932 9.754 9.862 223,011 +0.01(+0.14%)
Feb 04, 2005 9.559 9.879 9.532 9.848 267,256 +0.24(+2.45%)
Feb 03, 2005 9.593 9.690 9.405 9.613 209,122 +0.07(+0.74%)
Feb 02, 2005 9.425 9.674 9.375 9.543 333,723 +0.07(+0.78%)
Feb 01, 2005 9.610 9.741 9.428 9.469 438,682 -0.26(-2.63%)
Jan 31, 2005 9.358 9.771 9.358 9.724 402,571 +0.40(+4.29%)
Jan 28, 2005 9.425 9.536 9.153 9.324 352,969 -0.07(-0.75%)
Jan 27, 2005 9.408 9.509 9.277 9.395 310,708 -0.08(-0.85%)
Jan 26, 2005 9.375 9.475 9.291 9.475 350,588 +0.11(+1.22%)
Jan 25, 2005 9.240 9.623 9.240 9.361 360,707 +0.17(+1.90%)
Jan 24, 2005 9.496 9.526 9.163 9.186 298,605 -0.29(-3.08%)
Jan 21, 2005 9.496 9.613 9.442 9.479 351,382 -0.02(-0.18%)
Jan 20, 2005 9.643 9.643 9.375 9.496 468,046 -0.15(-1.53%)
Jan 19, 2005 9.711 9.902 9.593 9.643 669,034 -0.07(-0.73%)
Jan 18, 2005 9.217 10.08 9.136 9.714 1,397,393 +0.54(+5.90%)
Jan 14, 2005 8.407 9.173 8.383 9.173 1,889,646 +1.38(+17.77%)
Jan 13, 2005 7.889 8.031 7.654 7.789 700,184 -0.07(-0.94%)
Jan 12, 2005 7.930 7.967 7.678 7.863 448,205 -0.07(-0.85%)
Jan 11, 2005 8.165 8.269 7.913 7.930 417,650 -0.27(-3.24%)
Jan 10, 2005 7.795 8.316 7.785 8.195 587,488 +0.17(+2.09%)
Jan 07, 2005 8.350 8.353 8.027 8.027 448,007 -0.27(-3.28%)
Jan 06, 2005 8.383 8.518 8.249 8.299 303,168 +0.06(+0.69%)
Jan 05, 2005 8.548 8.548 8.242 8.242 345,826 -0.30(-3.50%)
Jan 04, 2005 8.736 8.770 8.471 8.541 356,342 -0.17(-2.00%)
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.