Applied Industrial Technologies (NY: AIT )

214.87 +1.40 (+0.66%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 10.51 10.68 10.43 10.43 140,539 -0.05(-0.46%)
Jun 29, 2005 10.51 10.56 10.41 10.48 328,132 -0.02(-0.18%)
Jun 28, 2005 10.18 10.50 10.18 10.50 260,029 +0.37(+3.70%)
Jun 27, 2005 10.01 10.18 9.953 10.12 554,317 +0.08(+0.77%)
Jun 24, 2005 10.42 10.43 10.01 10.05 662,869 -0.38(-3.66%)
Jun 23, 2005 10.76 10.84 10.39 10.43 372,915 -0.33(-3.06%)
Jun 22, 2005 10.61 10.80 10.61 10.76 275,507 +0.18(+1.74%)
Jun 21, 2005 10.61 10.67 10.53 10.57 140,333 -0.03(-0.24%)
Jun 20, 2005 10.65 10.69 10.53 10.60 248,060 -0.05(-0.43%)
Jun 17, 2005 10.95 10.95 10.64 10.64 404,284 -0.26(-2.37%)
Jun 16, 2005 10.74 10.91 10.66 10.90 350,833 +0.19(+1.81%)
Jun 15, 2005 10.61 10.73 10.51 10.71 528,108 +0.18(+1.69%)
Jun 14, 2005 10.33 10.56 10.32 10.53 303,161 +0.20(+1.94%)
Jun 13, 2005 10.24 10.45 10.20 10.33 290,366 +0.09(+0.88%)
Jun 10, 2005 10.23 10.27 10.12 10.24 216,278 +0.03(+0.32%)
Jun 09, 2005 10.10 10.22 9.982 10.21 292,224 +0.07(+0.70%)
Jun 08, 2005 10.26 10.26 10.10 10.14 437,923 -0.07(-0.73%)
Jun 07, 2005 10.05 10.32 10.04 10.21 262,506 +0.17(+1.71%)
Jun 06, 2005 10.04 10.09 10.01 10.04 201,007 +0.02(+0.16%)
Jun 03, 2005 10.01 10.11 9.998 10.02 280,254 -0.04(-0.35%)
Jun 02, 2005 9.959 10.16 9.959 10.06 357,644 +0.10(+1.01%)
Jun 01, 2005 9.837 9.982 9.782 9.959 304,606 +0.13(+1.28%)
May 31, 2005 9.804 9.875 9.756 9.833 360,739 -0.05(-0.52%)
May 27, 2005 9.837 10.00 9.791 9.885 363,009 +0.02(+0.23%)
May 26, 2005 9.678 9.956 9.678 9.862 374,154 +0.22(+2.24%)
May 25, 2005 9.859 9.859 9.585 9.646 228,661 -0.21(-2.16%)
May 24, 2005 9.950 9.950 9.681 9.859 296,557 -0.09(-0.88%)
May 23, 2005 9.691 10.01 9.691 9.946 387,981 +0.20(+2.06%)
May 20, 2005 9.685 9.788 9.546 9.746 306,670 +0.06(+0.67%)
May 19, 2005 9.956 9.956 9.627 9.681 417,285 -0.28(-2.79%)
May 18, 2005 9.543 9.969 9.543 9.959 430,700 +0.45(+4.72%)
May 17, 2005 9.407 9.614 9.271 9.510 253,632 -0.03(-0.27%)
May 16, 2005 9.136 9.546 9.136 9.536 253,219 +0.38(+4.20%)
May 13, 2005 9.249 9.258 9.081 9.152 278,603 -0.12(-1.32%)
May 12, 2005 9.320 9.420 9.271 9.274 247,441 -0.05(-0.49%)
May 11, 2005 9.381 9.384 9.142 9.320 246,202 -0.09(-0.93%)
May 10, 2005 9.449 9.523 9.287 9.407 330,815 -0.03(-0.34%)
May 09, 2005 9.627 9.691 9.242 9.439 307,495 -0.22(-2.27%)
May 06, 2005 9.394 9.736 9.349 9.659 431,112 +0.30(+3.17%)
May 05, 2005 9.475 9.488 9.271 9.362 263,950 -0.10(-1.09%)
May 04, 2005 9.071 9.491 9.048 9.465 300,066 +0.43(+4.72%)
May 03, 2005 9.158 9.255 9.000 9.039 250,123 -0.16(-1.72%)
May 02, 2005 9.061 9.252 9.061 9.197 216,278 +0.18(+2.04%)
Apr 29, 2005 9.077 9.255 8.935 9.013 346,087 +0.05(+0.61%)
Apr 28, 2005 9.126 9.262 8.955 8.958 318,020 -0.25(-2.70%)
Apr 27, 2005 9.168 9.355 9.045 9.207 399,537 +0.04(+0.42%)
Apr 26, 2005 9.426 9.430 8.980 9.168 570,621 -0.34(-3.57%)
Apr 25, 2005 8.447 9.526 8.415 9.507 843,858 +1.19(+14.29%)
Apr 22, 2005 8.997 8.997 8.147 8.318 464,339 -0.68(-7.51%)
Apr 21, 2005 8.561 9.055 8.383 8.993 516,551 +1.00(+12.48%)
Apr 20, 2005 8.367 8.389 7.995 7.995 256,727 -0.36(-4.29%)
Apr 19, 2005 8.270 8.447 8.260 8.354 345,674 +0.08(+0.98%)
Apr 18, 2005 8.060 8.331 7.995 8.273 366,931 +0.34(+4.32%)
Apr 15, 2005 8.215 8.215 7.818 7.931 387,568 -0.28(-3.46%)
Apr 14, 2005 8.496 8.531 8.215 8.215 344,229 -0.29(-3.42%)
Apr 13, 2005 8.787 8.803 8.493 8.506 145,905 -0.27(-3.06%)
Apr 12, 2005 8.577 8.822 8.464 8.774 296,557 +0.16(+1.84%)
Apr 11, 2005 8.745 8.780 8.615 8.615 223,295 -0.13(-1.48%)
Apr 08, 2005 8.997 9.006 8.738 8.745 176,448 -0.29(-3.22%)
Apr 07, 2005 8.916 9.123 8.829 9.035 198,324 +0.15(+1.71%)
Apr 06, 2005 9.029 9.191 8.884 8.884 204,515 -0.11(-1.26%)
Apr 05, 2005 8.851 9.029 8.851 8.997 221,644 +0.18(+2.01%)
Apr 04, 2005 8.738 8.893 8.596 8.819 220,406 +0.04(+0.44%)
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.