Applied Industrial Technologies (NY: AIT )

101.93 USD +1.83 (+1.83%)
Official Closing Price Updated: 7:00 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 20.95 20.95 20.54 20.63 278,799 -0.52(-2.46%)
Aug 28, 2009 21.61 21.67 20.98 21.15 145,877 -0.30(-1.40%)
Aug 27, 2009 21.67 21.67 21.12 21.45 298,493 -0.13(-0.60%)
Aug 26, 2009 21.78 22.00 21.48 21.58 132,673 -0.28(-1.28%)
Aug 25, 2009 21.99 22.17 21.73 21.86 177,026 -0.12(-0.55%)
Aug 24, 2009 22.09 22.09 21.76 21.98 180,027 +0.00(+0.00%)
Aug 21, 2009 21.40 22.06 21.40 21.98 210,751 +0.58(+2.71%)
Aug 20, 2009 21.19 21.45 21.04 21.40 115,552 +0.22(+1.04%)
Aug 19, 2009 21.00 21.28 20.76 21.18 171,866 -0.03(-0.14%)
Aug 18, 2009 21.20 21.42 21.07 21.21 179,827 +0.24(+1.15%)
Aug 17, 2009 21.08 21.37 20.97 20.97 192,406 -0.54(-2.52%)
Aug 14, 2009 21.99 22.00 21.27 21.51 196,180 -0.58(-2.63%)
Aug 13, 2009 22.46 22.46 21.91 22.09 164,679 -0.09(-0.41%)
Aug 12, 2009 21.95 22.43 21.83 22.18 246,281 +0.18(+0.82%)
Aug 11, 2009 22.48 22.56 21.87 22.00 253,492 -0.53(-2.35%)
Aug 10, 2009 22.45 22.67 22.01 22.53 207,409 -0.17(-0.75%)
Aug 07, 2009 22.20 23.17 22.09 22.70 296,485 +0.75(+3.42%)
Aug 06, 2009 22.22 22.22 21.65 21.95 308,149 -0.11(-0.50%)
Aug 05, 2009 21.94 22.24 21.47 22.06 287,627 +0.07(+0.32%)
Aug 04, 2009 21.56 21.99 21.40 21.99 370,446 -0.76(-3.34%)
Aug 03, 2009 22.34 22.84 22.01 22.75 246,273 +0.63(+2.85%)
Jul 31, 2009 22.25 22.50 22.04 22.12 219,924 -0.15(-0.67%)
Jul 30, 2009 22.16 22.50 21.95 22.27 189,356 +0.58(+2.67%)
Jul 29, 2009 21.65 22.04 21.55 21.69 186,083 -0.33(-1.50%)
Jul 28, 2009 21.59 22.07 21.47 22.02 210,431 +0.38(+1.76%)
Jul 27, 2009 21.59 21.72 21.39 21.64 100,534 +0.01(+0.05%)
Jul 24, 2009 21.49 21.76 21.27 21.63 489 +0.02(+0.09%)
Jul 23, 2009 20.56 21.72 20.40 21.61 232,932 +0.98(+4.75%)
Jul 22, 2009 20.33 20.74 20.29 20.63 95,013 +0.15(+0.73%)
Jul 21, 2009 20.50 20.56 20.08 20.48 130,400 +0.11(+0.54%)
Jul 20, 2009 20.41 20.49 20.03 20.37 190,428 +0.12(+0.59%)
Jul 17, 2009 20.46 20.47 20.12 20.25 203,176 -0.19(-0.93%)
Jul 16, 2009 20.05 20.53 19.81 20.44 169,144 +0.34(+1.69%)
Jul 15, 2009 19.67 20.15 19.55 20.10 168,027 +0.75(+3.88%)
Jul 14, 2009 18.99 19.46 18.95 19.35 155,898 +0.27(+1.42%)
Jul 13, 2009 18.46 19.11 18.46 19.08 263,278 +0.29(+1.54%)
Jul 10, 2009 18.34 18.82 18.11 18.79 207,574 +0.40(+2.18%)
Jul 09, 2009 18.58 18.77 18.37 18.39 174,426 -0.09(-0.49%)
Jul 08, 2009 18.72 18.94 18.24 18.48 295,138 -0.10(-0.54%)
Jul 07, 2009 18.93 18.94 18.56 18.58 174,229 -0.35(-1.85%)
Jul 06, 2009 18.83 19.01 18.75 18.93 297,467 -0.16(-0.84%)
Jul 02, 2009 19.57 19.57 19.09 19.09 215,675 -0.84(-4.21%)
Jul 01, 2009 19.79 20.21 19.70 19.93 242,084 +0.23(+1.17%)
Jun 30, 2009 19.84 20.02 19.64 19.70 233,011 -0.07(-0.35%)
Jun 29, 2009 19.65 19.99 19.56 19.77 141,070 -0.12(-0.60%)
Jun 26, 2009 19.67 19.90 19.52 19.89 602,456 +0.15(+0.76%)
Jun 25, 2009 19.34 19.74 19.31 19.74 185,853 +0.40(+2.07%)
Jun 24, 2009 19.28 19.80 19.22 19.34 162,336 +0.14(+0.73%)
Jun 23, 2009 19.35 19.46 19.12 19.20 162,512 -0.06(-0.31%)
Jun 22, 2009 19.64 19.79 19.26 19.26 228,366 -0.51(-2.58%)
Jun 19, 2009 20.36 20.43 19.57 19.77 289,008 -0.31(-1.54%)
Jun 18, 2009 19.73 20.27 19.41 20.08 203,980 +0.38(+1.93%)
Jun 17, 2009 19.99 19.99 19.58 19.70 324,494 -0.22(-1.10%)
Jun 16, 2009 20.41 20.42 19.88 19.92 208,323 -0.32(-1.58%)
Jun 15, 2009 20.85 20.99 20.01 20.24 252,327 -0.58(-2.79%)
Jun 12, 2009 20.69 20.98 20.57 20.82 259,292 +0.02(+0.10%)
Jun 11, 2009 20.98 21.23 20.77 20.80 211,008 -0.18(-0.86%)
Jun 10, 2009 21.50 21.55 20.50 20.98 206,296 -0.32(-1.50%)
Jun 09, 2009 21.42 21.55 21.26 21.30 289,856 +0.16(+0.76%)
Jun 08, 2009 21.34 21.38 21.02 21.14 256,293 -0.35(-1.63%)
Jun 05, 2009 21.94 22.05 21.27 21.49 286,558 -0.26(-1.20%)
Jun 04, 2009 22.11 22.11 21.65 21.75 311,653 -0.24(-1.09%)
Jun 03, 2009 22.68 22.80 21.67 21.99 351,202 -0.86(-3.76%)
Jun 02, 2009 22.10 23.07 21.73 22.85 265,376 +0.71(+3.21%)
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.