Applied Industrial Technologies (NY: AIT )

214.87 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 12.55 12.65 12.21 12.48 545,374 +0.05(+0.42%)
Mar 30, 2009 12.65 12.65 12.19 12.42 453,871 -0.92(-6.92%)
Mar 26, 2009 13.02 13.36 12.87 13.35 749,882 +0.39(+3.02%)
Mar 25, 2009 12.94 13.31 12.43 12.96 440,634 +0.11(+0.86%)
Mar 24, 2009 12.90 13.10 12.75 12.85 573,568 -0.28(-2.14%)
Mar 23, 2009 12.52 13.13 12.52 13.13 523,488 +0.78(+6.29%)
Mar 20, 2009 12.79 12.88 12.22 12.35 471,966 -0.40(-3.13%)
Mar 19, 2009 13.21 13.29 12.53 12.75 537,233 -0.33(-2.49%)
Mar 18, 2009 12.45 13.16 12.15 13.07 634,053 +0.61(+4.86%)
Mar 17, 2009 12.01 12.47 11.83 12.47 684,764 +0.48(+4.01%)
Mar 16, 2009 12.25 12.43 11.94 11.99 689,264 -0.21(-1.70%)
Mar 13, 2009 12.36 12.39 12.02 12.19 0 -0.07(-0.54%)
Mar 12, 2009 12.15 12.36 11.70 12.26 693,846 +0.05(+0.42%)
Mar 11, 2009 12.15 12.51 12.02 12.21 706,458 +0.10(+0.85%)
Mar 10, 2009 11.46 12.12 11.44 12.11 629,536 +0.95(+8.55%)
Mar 09, 2009 10.90 11.31 10.87 11.15 819,043 +0.08(+0.73%)
Mar 06, 2009 11.65 11.92 10.82 11.07 0 -0.56(-4.83%)
Mar 05, 2009 11.91 11.95 11.26 11.63 538,416 -0.44(-3.62%)
Mar 04, 2009 11.97 12.35 11.88 12.07 717,904 +0.41(+3.49%)
Mar 02, 2009 11.69 11.91 11.54 11.66 956,354 -0.26(-2.17%)
Feb 27, 2009 11.68 12.28 11.61 11.92 0 +0.09(+0.75%)
Feb 26, 2009 11.90 12.11 11.79 11.83 443,111 +0.02(+0.19%)
Feb 25, 2009 11.93 12.11 11.60 11.81 761,514 -0.31(-2.56%)
Feb 24, 2009 11.93 12.21 11.65 12.12 640,630 +0.38(+3.28%)
Feb 23, 2009 12.23 12.23 11.54 11.74 569,753 -0.43(-3.53%)
Feb 20, 2009 11.99 12.47 11.88 12.16 0 -0.06(-0.48%)
Feb 19, 2009 12.25 12.56 12.14 12.22 482,302 -0.03(-0.24%)
Feb 18, 2009 12.54 12.62 12.01 12.25 511,813 -0.20(-1.60%)
Feb 17, 2009 12.11 12.67 11.97 12.45 700,532 -0.15(-1.17%)
Feb 13, 2009 12.97 13.18 12.52 12.60 388,680 -0.32(-2.46%)
Feb 12, 2009 12.51 12.99 12.48 12.92 391,081 +0.18(+1.39%)
Feb 11, 2009 12.86 13.09 12.49 12.74 474,254 +0.12(+0.94%)
Feb 10, 2009 12.94 13.17 12.52 12.62 665,931 -0.44(-3.37%)
Feb 09, 2009 12.71 13.16 12.55 13.06 363,353 +0.29(+2.24%)
Feb 06, 2009 12.22 12.96 12.15 12.78 400,277 +0.51(+4.18%)
Feb 05, 2009 12.04 12.45 11.90 12.26 545,888 +0.18(+1.46%)
Feb 04, 2009 11.96 12.46 11.96 12.09 721,904 -0.02(-0.18%)
Feb 03, 2009 11.71 12.21 11.43 12.11 732,130 +0.56(+4.82%)
Feb 02, 2009 11.23 11.62 11.17 11.55 495,781 -0.02(-0.19%)
Jan 30, 2009 11.96 12.10 11.47 11.58 0 -0.43(-3.60%)
Jan 29, 2009 12.27 12.36 11.88 12.01 439,994 -0.40(-3.25%)
Jan 28, 2009 12.53 12.76 12.26 12.41 727,691 +0.01(+0.12%)
Jan 27, 2009 12.76 12.95 12.18 12.40 625,267 -0.34(-2.70%)
Jan 26, 2009 12.34 14.01 12.33 12.74 1,225,927 +0.62(+5.14%)
Jan 23, 2009 12.11 12.45 11.69 12.12 575,929 -0.22(-1.78%)
Jan 22, 2009 12.65 12.78 11.99 12.34 554,782 -0.62(-4.75%)
Jan 21, 2009 12.44 13.01 12.15 12.95 702,438 +0.73(+5.93%)
Jan 20, 2009 12.85 13.12 12.20 12.23 543,322 -0.84(-6.45%)
Jan 16, 2009 13.18 13.23 12.55 13.07 0 -0.02(-0.17%)
Jan 15, 2009 12.39 13.24 12.14 13.09 756,137 +0.59(+4.75%)
Jan 14, 2009 12.88 13.10 12.40 12.50 679,684 -0.58(-4.43%)
Jan 13, 2009 12.91 13.26 12.65 13.08 397,320 +0.15(+1.19%)
Jan 12, 2009 13.20 13.44 12.83 12.92 410,666 -0.27(-2.06%)
Jan 09, 2009 13.68 13.88 13.07 13.20 342,457 -0.44(-3.23%)
Jan 08, 2009 14.24 14.24 13.41 13.63 597,939 -0.69(-4.81%)
Jan 07, 2009 14.57 14.70 14.22 14.32 531,358 -0.45(-3.03%)
Jan 06, 2009 14.62 15.02 14.62 14.77 603,817 +0.24(+1.66%)
Jan 05, 2009 14.69 14.76 14.33 14.53 501,373 -0.22(-1.49%)
Jan 02, 2009 13.93 14.93 13.61 14.75 0 +0.88(+6.34%)
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.