Applied Industrial Technologies (NY: AIT )

100.46 USD UNCHANGED
Streaming Delayed Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 18.73 19.10 18.44 18.60 167,700 +0.11(+0.61%)
Apr 28, 2005 18.83 19.11 18.48 18.49 154,100 -0.51(-2.70%)
Apr 27, 2005 18.92 19.31 18.67 19.00 193,600 +0.08(+0.42%)
Apr 26, 2005 19.45 19.46 18.53 18.92 276,500 -0.70(-3.57%)
Apr 25, 2005 17.43 19.66 17.37 19.62 408,900 +2.45(+14.29%)
Apr 22, 2005 18.57 18.57 16.81 17.17 225,000 -1.39(-7.51%)
Apr 21, 2005 17.67 18.69 17.30 18.56 250,300 +2.06(+12.48%)
Apr 20, 2005 17.27 17.31 16.50 16.50 124,400 -0.74(-4.29%)
Apr 19, 2005 17.07 17.43 17.05 17.24 167,500 +0.17(+0.98%)
Apr 18, 2005 16.63 17.19 16.50 17.07 177,800 +0.71(+4.32%)
Apr 15, 2005 16.95 16.95 16.13 16.37 187,800 -0.59(-3.46%)
Apr 14, 2005 17.53 17.61 16.95 16.95 166,800 -0.60(-3.42%)
Apr 13, 2005 18.13 18.17 17.53 17.55 70,700 -0.55(-3.06%)
Apr 12, 2005 17.70 18.21 17.47 18.11 143,700 +0.33(+1.84%)
Apr 11, 2005 18.05 18.12 17.78 17.78 108,200 -0.27(-1.48%)
Apr 08, 2005 18.57 18.59 18.03 18.05 85,500 -0.60(-3.22%)
Apr 07, 2005 18.40 18.83 18.22 18.65 96,100 +0.31(+1.71%)
Apr 06, 2005 18.63 18.97 18.33 18.33 99,100 -0.23(-1.26%)
Apr 05, 2005 18.27 18.63 18.27 18.57 107,400 +0.37(+2.01%)
Apr 04, 2005 18.03 18.35 17.74 18.20 106,800 +0.08(+0.44%)
Apr 01, 2005 18.20 18.23 17.77 18.12 105,300 -0.01(-0.07%)
Mar 31, 2005 18.23 18.29 17.96 18.13 119,200 -0.09(-0.51%)
Mar 30, 2005 17.67 18.23 17.67 18.23 163,200 +0.61(+3.48%)
Mar 29, 2005 18.43 18.43 17.58 17.61 215,000 -0.82(-4.45%)
Mar 28, 2005 18.83 18.83 18.43 18.43 65,300 -0.40(-2.12%)
Mar 24, 2005 18.47 19.03 18.40 18.83 151,000 +0.46(+2.50%)
Mar 23, 2005 18.70 18.70 18.19 18.37 148,200 -0.49(-2.62%)
Mar 22, 2005 18.73 19.15 18.71 18.87 133,200 +0.20(+1.07%)
Mar 21, 2005 18.80 18.80 18.53 18.67 134,000 -0.18(-0.96%)
Mar 18, 2005 18.96 19.01 18.61 18.85 197,900 -0.11(-0.56%)
Mar 17, 2005 18.90 19.02 18.77 18.95 53,200 +0.09(+0.46%)
Mar 16, 2005 19.13 19.23 18.78 18.87 77,300 -0.35(-1.80%)
Mar 15, 2005 19.40 19.61 19.06 19.21 122,100 -0.05(-0.28%)
Mar 14, 2005 19.31 19.37 19.00 19.27 109,600 -0.04(-0.21%)
Mar 11, 2005 18.83 19.31 18.83 19.31 77,000 +0.49(+2.62%)
Mar 10, 2005 19.49 19.51 18.80 18.81 70,300 -0.81(-4.14%)
Mar 09, 2005 19.63 19.82 19.43 19.63 95,200 -0.09(-0.47%)
Mar 08, 2005 19.50 19.81 19.23 19.72 149,700 +0.22(+1.13%)
Mar 07, 2005 19.60 19.70 19.45 19.50 131,200 -0.23(-1.18%)
Mar 04, 2005 19.40 19.90 19.39 19.73 99,200 +0.37(+1.93%)
Mar 03, 2005 19.10 19.46 19.03 19.36 124,300 +0.27(+1.43%)
Mar 02, 2005 18.83 19.40 18.83 19.09 97,800 -0.31(-1.61%)
Mar 01, 2005 18.83 19.51 18.83 19.40 135,800 +0.52(+2.75%)
Feb 28, 2005 19.08 19.34 18.80 18.88 174,400 -0.23(-1.19%)
Feb 25, 2005 18.63 19.17 18.40 19.11 174,700 +0.40(+2.14%)
Feb 24, 2005 18.37 18.71 17.74 18.71 154,200 +0.37(+2.04%)
Feb 23, 2005 18.37 18.77 18.03 18.33 174,400 +0.05(+0.29%)
Feb 22, 2005 19.35 19.37 18.03 18.28 163,200 -1.07(-5.51%)
Feb 18, 2005 19.51 19.53 19.20 19.35 99,200 -0.16(-0.82%)
Feb 17, 2005 19.81 19.82 19.43 19.51 161,400 -0.30(-1.51%)
Feb 16, 2005 19.41 20.01 19.33 19.81 162,600 +0.40(+2.06%)
Feb 15, 2005 19.41 19.57 19.27 19.41 123,300 -0.01(-0.03%)
Feb 14, 2005 19.13 19.47 19.13 19.41 127,900 +0.05(+0.24%)
Feb 11, 2005 18.71 19.51 18.53 19.37 154,500 +0.41(+2.15%)
Feb 10, 2005 18.83 19.08 18.53 18.96 131,600 +0.22(+1.17%)
Feb 09, 2005 19.55 19.56 18.73 18.74 113,200 -0.81(-4.13%)
Feb 08, 2005 19.57 19.83 19.53 19.55 124,600 -0.02(-0.10%)
Feb 07, 2005 19.54 19.71 19.35 19.57 112,400 +0.03(+0.14%)
Feb 04, 2005 18.97 19.60 18.91 19.54 134,700 +0.47(+2.45%)
Feb 03, 2005 19.03 19.23 18.66 19.07 105,400 +0.14(+0.74%)
Feb 02, 2005 18.70 19.19 18.60 18.93 168,200 +0.15(+0.78%)
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.