Applied Industrial Technologies (NY: AIT )

214.87 +1.40 (+0.66%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 11.14 11.63 11.11 11.60 158,907 +0.43(+3.88%)
Aug 30, 2005 11.05 11.26 10.99 11.17 180,782 +0.10(+0.88%)
Aug 29, 2005 10.92 11.13 10.76 11.07 150,858 +0.14(+1.27%)
Aug 26, 2005 11.22 11.22 10.89 10.93 175,829 -0.29(-2.56%)
Aug 25, 2005 11.13 11.27 11.06 11.22 131,459 +0.08(+0.73%)
Aug 24, 2005 11.06 11.30 11.04 11.14 175,623 +0.01(+0.09%)
Aug 23, 2005 11.27 11.27 11.06 11.13 226,391 -0.16(-1.40%)
Aug 22, 2005 11.00 11.32 11.00 11.29 643,264 +0.29(+2.61%)
Aug 19, 2005 10.91 11.16 10.83 11.00 165,511 +0.07(+0.65%)
Aug 18, 2005 11.11 11.11 10.84 10.93 177,687 -0.18(-1.60%)
Aug 17, 2005 11.03 11.30 11.03 11.11 266,633 +0.05(+0.47%)
Aug 16, 2005 11.54 11.54 11.04 11.05 251,774 -0.48(-4.20%)
Aug 15, 2005 11.08 11.69 11.08 11.54 444,114 +0.51(+4.63%)
Aug 12, 2005 11.28 11.29 10.78 11.03 340,515 -0.24(-2.15%)
Aug 11, 2005 10.70 11.29 10.70 11.27 699,191 +0.57(+5.31%)
Aug 10, 2005 11.08 11.23 10.54 10.70 452,782 -0.33(-2.99%)
Aug 09, 2005 11.06 11.31 10.98 11.03 271,793 -0.11(-1.01%)
Aug 08, 2005 11.10 11.26 10.98 11.14 193,165 +0.07(+0.61%)
Aug 05, 2005 11.30 11.31 11.04 11.08 203,070 -0.22(-1.97%)
Aug 04, 2005 11.66 11.66 11.26 11.30 183,671 -0.39(-3.37%)
Aug 03, 2005 11.73 11.79 11.58 11.69 168,400 -0.03(-0.28%)
Aug 02, 2005 11.68 11.84 11.61 11.73 199,356 +0.09(+0.80%)
Aug 01, 2005 11.55 11.69 11.54 11.63 217,310 +0.09(+0.78%)
Jul 29, 2005 11.76 11.76 11.54 11.54 156,224 -0.26(-2.16%)
Jul 28, 2005 11.56 11.83 11.56 11.80 140,127 +0.28(+2.44%)
Jul 27, 2005 11.48 11.53 11.31 11.52 175,829 +0.07(+0.65%)
Jul 26, 2005 11.53 11.62 11.44 11.44 201,626 -0.04(-0.37%)
Jul 25, 2005 11.85 11.89 11.39 11.48 171,083 -0.37(-3.13%)
Jul 22, 2005 11.45 11.86 11.45 11.86 160,351 +0.42(+3.64%)
Jul 21, 2005 11.71 11.74 11.44 11.44 180,576 -0.27(-2.32%)
Jul 20, 2005 11.52 11.78 11.32 11.71 183,465 +0.19(+1.68%)
Jul 19, 2005 11.03 11.52 11.03 11.52 159,113 +0.55(+5.04%)
Jul 18, 2005 11.24 11.24 10.93 10.96 149,001 -0.28(-2.47%)
Jul 15, 2005 11.03 11.33 10.92 11.24 165,098 +0.20(+1.78%)
Jul 14, 2005 11.05 11.18 10.83 11.04 311,210 -0.23(-2.06%)
Jul 13, 2005 11.29 11.36 11.19 11.28 247,441 -0.03(-0.26%)
Jul 12, 2005 11.40 11.44 11.15 11.31 374,773 -0.14(-1.19%)
Jul 11, 2005 11.31 11.63 11.31 11.44 399,331 +0.15(+1.35%)
Jul 08, 2005 10.80 11.31 10.80 11.29 346,293 +0.49(+4.52%)
Jul 07, 2005 10.50 10.82 10.34 10.80 293,255 +0.26(+2.42%)
Jul 06, 2005 10.93 10.93 10.54 10.55 272,618 -0.40(-3.69%)
Jul 05, 2005 10.52 10.95 10.50 10.95 342,785 +0.43(+4.08%)
Jul 01, 2005 10.47 10.58 10.43 10.52 181,608 +0.09(+0.87%)
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%)
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.