Applied Industrial Technologies (NY: AIT )

224.05 +9.18 (+4.27%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 20.86 20.99 20.53 20.69 333,085 -0.19(-0.90%)
Nov 29, 2006 20.63 21.03 20.53 20.87 212,701 +0.43(+2.10%)
Nov 28, 2006 20.45 20.56 20.21 20.45 296,213 -0.01(-0.04%)
Nov 27, 2006 21.37 21.37 20.34 20.45 372,021 -1.00(-4.64%)
Nov 24, 2006 21.48 21.53 21.36 21.45 88,602 -0.14(-0.64%)
Nov 22, 2006 21.34 21.64 21.34 21.59 193,852 +0.25(+1.19%)
Nov 21, 2006 21.14 21.35 20.93 21.33 226,872 +0.19(+0.89%)
Nov 20, 2006 21.22 21.39 20.97 21.14 198,943 -0.08(-0.38%)
Nov 17, 2006 21.34 21.44 21.11 21.22 239,667 -0.12(-0.54%)
Nov 16, 2006 21.70 21.81 21.26 21.34 287,959 -0.21(-0.98%)
Nov 15, 2006 20.71 21.64 20.68 21.55 526,250 +0.84(+4.04%)
Nov 14, 2006 20.37 20.88 20.26 20.71 510,566 +0.34(+1.68%)
Nov 13, 2006 20.35 20.53 20.23 20.37 591,189 -0.07(-0.32%)
Nov 10, 2006 20.35 20.59 20.27 20.44 290,985 +0.06(+0.29%)
Nov 09, 2006 20.99 21.05 20.21 20.38 411,645 -0.51(-2.44%)
Nov 08, 2006 20.37 21.03 20.33 20.89 261,680 +0.32(+1.55%)
Nov 07, 2006 20.78 21.11 20.52 20.57 335,699 -0.21(-1.01%)
Nov 06, 2006 20.50 20.91 20.32 20.78 406,829 +0.57(+2.84%)
Nov 03, 2006 20.21 20.61 20.02 20.21 322,079 +0.18(+0.91%)
Nov 02, 2006 20.05 20.30 19.77 20.02 391,833 -0.21(-1.04%)
Nov 01, 2006 20.90 21.04 20.16 20.24 420,175 -0.65(-3.13%)
Oct 31, 2006 21.01 21.13 20.71 20.89 555,280 -0.20(-0.96%)
Oct 30, 2006 20.83 21.33 20.64 21.09 309,284 +0.16(+0.76%)
Oct 27, 2006 21.62 21.80 20.82 20.93 507,539 -0.86(-3.97%)
Oct 26, 2006 21.30 21.80 21.30 21.80 534,918 +0.68(+3.20%)
Oct 25, 2006 20.73 21.20 20.22 21.12 852,870 +0.40(+1.93%)
Oct 24, 2006 19.81 21.49 19.81 20.72 1,610,396 +2.13(+11.45%)
Oct 23, 2006 18.47 18.80 18.26 18.59 307,908 +0.03(+0.16%)
Oct 20, 2006 19.01 19.01 18.39 18.56 443,976 -0.45(-2.37%)
Oct 19, 2006 18.86 19.23 18.84 19.01 201,832 +0.10(+0.54%)
Oct 18, 2006 19.12 19.30 18.69 18.91 233,338 -0.11(-0.57%)
Oct 17, 2006 18.98 19.09 18.71 19.02 290,160 +0.00(+0.00%)
Oct 16, 2006 18.75 19.08 18.71 19.02 305,707 +0.23(+1.24%)
Oct 13, 2006 18.97 19.14 18.74 18.79 303,505 -0.18(-0.96%)
Oct 12, 2006 18.35 18.99 18.35 18.97 204,446 +0.69(+3.78%)
Oct 11, 2006 18.56 18.60 18.12 18.28 261,680 -0.28(-1.49%)
Oct 10, 2006 18.29 18.77 18.15 18.56 216,141 +0.23(+1.23%)
Oct 09, 2006 18.11 18.47 18.00 18.33 113,917 +0.13(+0.72%)
Oct 06, 2006 18.24 18.37 17.98 18.20 162,346 -0.17(-0.91%)
Oct 05, 2006 17.95 18.39 17.94 18.37 322,216 +0.34(+1.90%)
Oct 04, 2006 17.50 18.07 17.50 18.03 278,190 +0.50(+2.86%)
Oct 03, 2006 17.47 17.73 17.16 17.52 728,358 +0.05(+0.29%)
Oct 02, 2006 17.68 17.81 17.35 17.47 402,014 -0.26(-1.48%)
Sep 29, 2006 18.34 18.53 17.71 17.73 580,045 -0.47(-2.59%)
Sep 28, 2006 18.15 18.40 18.05 18.21 597,931 +0.03(+0.16%)
Sep 27, 2006 17.81 18.24 17.81 18.18 370,095 +0.30(+1.67%)
Sep 26, 2006 17.69 18.07 17.57 17.88 457,872 +0.07(+0.41%)
Sep 25, 2006 17.35 17.93 17.12 17.81 385,917 +0.46(+2.64%)
Sep 22, 2006 17.45 17.54 17.09 17.35 365,830 -0.10(-0.58%)
Sep 21, 2006 18.28 18.32 17.28 17.45 767,982 -0.74(-4.08%)
Sep 20, 2006 17.81 18.41 17.80 18.19 432,970 +0.54(+3.05%)
Sep 19, 2006 17.71 17.83 17.22 17.65 484,838 -0.08(-0.45%)
Sep 18, 2006 17.67 17.99 17.64 17.73 414,259 -0.05(-0.29%)
Sep 15, 2006 17.68 18.09 17.55 17.79 571,240 +0.32(+1.83%)
Sep 14, 2006 17.59 17.59 17.27 17.47 594,491 -0.12(-0.70%)
Sep 13, 2006 16.75 17.77 16.75 17.59 583,209 +0.80(+4.76%)
Sep 12, 2006 16.39 16.82 16.29 16.79 436,272 +0.74(+4.62%)
Sep 11, 2006 15.99 16.22 15.95 16.05 306,257 +0.04(+0.23%)
Sep 08, 2006 16.08 16.20 15.96 16.01 269,935 +0.08(+0.50%)
Sep 07, 2006 16.09 16.19 15.88 15.93 429,943 -0.16(-0.99%)
Sep 06, 2006 16.59 16.68 16.06 16.09 276,814 -0.65(-3.91%)
Sep 05, 2006 16.59 16.79 16.36 16.75 273,375 +0.15(+0.92%)
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.