Applied Industrial Technologies (NY: AIT )

89.05 USD +1.85 (+2.12%)
Official Closing Price Updated: 7:00 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 24.27 24.27 23.82 23.82 75,700 -0.53(-2.16%)
Jul 28, 2005 23.87 24.41 23.87 24.35 67,900 +0.58(+2.44%)
Jul 27, 2005 23.70 23.80 23.33 23.77 85,200 +0.15(+0.65%)
Jul 26, 2005 23.80 23.99 23.60 23.61 97,700 -0.09(-0.37%)
Jul 25, 2005 24.46 24.53 23.51 23.70 82,900 -0.77(-3.13%)
Jul 22, 2005 23.63 24.48 23.63 24.47 77,700 +0.86(+3.64%)
Jul 21, 2005 24.17 24.23 23.60 23.61 87,500 -0.56(-2.32%)
Jul 20, 2005 23.77 24.32 23.37 24.17 88,900 +0.40(+1.68%)
Jul 19, 2005 22.76 23.77 22.76 23.77 77,100 +1.14(+5.04%)
Jul 18, 2005 23.20 23.20 22.55 22.63 72,200 -0.57(-2.47%)
Jul 15, 2005 22.77 23.37 22.53 23.20 80,000 +0.41(+1.78%)
Jul 14, 2005 22.80 23.07 22.35 22.79 150,800 -0.48(-2.06%)
Jul 13, 2005 23.31 23.44 23.10 23.27 119,900 -0.06(-0.26%)
Jul 12, 2005 23.53 23.60 23.01 23.33 181,600 -0.28(-1.19%)
Jul 11, 2005 23.33 23.99 23.33 23.61 193,500 +0.31(+1.34%)
Jul 08, 2005 22.29 23.33 22.29 23.30 167,800 +1.01(+4.52%)
Jul 07, 2005 21.67 22.33 21.33 22.29 142,100 +0.53(+2.42%)
Jul 06, 2005 22.57 22.57 21.75 21.77 132,100 -0.83(-3.69%)
Jul 05, 2005 21.71 22.60 21.67 22.60 166,100 +0.89(+4.08%)
Jul 01, 2005 21.60 21.83 21.53 21.71 88,000 +0.19(+0.87%)
Jun 30, 2005 21.69 22.03 21.52 21.53 68,100 -0.10(-0.46%)
Jun 29, 2005 21.69 21.79 21.49 21.63 159,000 -0.04(-0.18%)
Jun 28, 2005 21.00 21.67 21.00 21.67 126,000 +0.77(+3.70%)
Jun 27, 2005 20.67 21.00 20.54 20.89 268,600 +0.16(+0.77%)
Jun 24, 2005 21.50 21.53 20.67 20.73 321,200 -0.79(-3.66%)
Jun 23, 2005 22.20 22.37 21.43 21.52 180,700 -0.68(-3.06%)
Jun 22, 2005 21.90 22.28 21.90 22.20 133,500 +0.38(+1.74%)
Jun 21, 2005 21.90 22.01 21.73 21.82 68,000 -0.05(-0.24%)
Jun 20, 2005 21.98 22.05 21.73 21.87 120,200 -0.09(-0.43%)
Jun 17, 2005 22.60 22.60 21.97 21.97 195,900 -0.53(-2.37%)
Jun 16, 2005 22.17 22.51 22.01 22.50 170,000 +0.40(+1.81%)
Jun 15, 2005 21.90 22.15 21.70 22.10 255,900 +0.37(+1.69%)
Jun 14, 2005 21.32 21.79 21.31 21.73 146,900 +0.41(+1.94%)
Jun 13, 2005 21.13 21.56 21.05 21.32 140,700 +0.19(+0.88%)
Jun 10, 2005 21.11 21.20 20.89 21.13 104,800 +0.07(+0.32%)
Jun 09, 2005 20.83 21.10 20.60 21.07 141,600 +0.15(+0.70%)
Jun 08, 2005 21.17 21.17 20.83 20.92 212,200 -0.15(-0.73%)
Jun 07, 2005 20.73 21.30 20.73 21.07 127,200 +0.35(+1.71%)
Jun 06, 2005 20.72 20.81 20.67 20.72 97,400 +0.03(+0.16%)
Jun 03, 2005 20.67 20.87 20.63 20.69 135,800 -0.07(-0.35%)
Jun 02, 2005 20.55 20.97 20.55 20.76 173,300 +0.21(+1.01%)
Jun 01, 2005 20.30 20.60 20.19 20.55 147,600 +0.26(+1.28%)
May 31, 2005 20.23 20.38 20.13 20.29 174,800 -0.11(-0.52%)
May 27, 2005 20.30 20.64 20.21 20.40 175,900 +0.05(+0.23%)
May 26, 2005 19.97 20.55 19.97 20.35 181,300 +0.45(+2.24%)
May 25, 2005 20.35 20.35 19.78 19.91 110,800 -0.44(-2.16%)
May 24, 2005 20.53 20.53 19.98 20.35 143,700 -0.18(-0.88%)
May 23, 2005 20.00 20.65 20.00 20.53 188,000 +0.41(+2.06%)
May 20, 2005 19.99 20.20 19.70 20.11 148,600 +0.13(+0.67%)
May 19, 2005 20.55 20.55 19.87 19.98 202,200 -0.57(-2.79%)
May 18, 2005 19.69 20.57 19.69 20.55 208,700 +0.93(+4.72%)
May 17, 2005 19.41 19.84 19.13 19.63 122,900 -0.05(-0.27%)
May 16, 2005 18.85 19.70 18.85 19.68 122,700 +0.79(+4.20%)
May 13, 2005 19.09 19.11 18.74 18.89 135,000 -0.25(-1.32%)
May 12, 2005 19.23 19.44 19.13 19.14 119,900 -0.09(-0.49%)
May 11, 2005 19.36 19.37 18.87 19.23 119,300 -0.18(-0.93%)
May 10, 2005 19.50 19.65 19.17 19.41 160,300 -0.07(-0.34%)
May 09, 2005 19.87 20.00 19.07 19.48 149,000 -0.45(-2.27%)
May 06, 2005 19.39 20.09 19.29 19.93 208,900 +0.61(+3.17%)
May 05, 2005 19.55 19.58 19.13 19.32 127,900 -0.21(-1.09%)
May 04, 2005 18.72 19.59 18.67 19.53 145,400 +0.88(+4.72%)
May 03, 2005 18.90 19.10 18.57 18.65 121,200 -0.33(-1.72%)
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.