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 (%)
Dec 31, 2007 21.34 21.49 20.85 21.09 320,841 -0.22(-1.02%)
Dec 28, 2007 21.23 22.12 21.23 21.31 355,649 +0.10(+0.48%)
Dec 27, 2007 22.68 22.71 21.21 21.21 400,344 -1.51(-6.65%)
Dec 26, 2007 22.49 23.10 22.49 22.72 372,434 +0.11(+0.48%)
Dec 24, 2007 22.71 22.90 22.55 22.61 183,947 +0.01(+0.03%)
Dec 21, 2007 22.55 22.82 22.14 22.60 829,864 +0.43(+1.93%)
Dec 20, 2007 22.18 22.39 21.77 22.18 445,490 +0.00(+0.00%)
Dec 19, 2007 21.63 22.25 21.35 22.18 365,830 +0.59(+2.73%)
Dec 18, 2007 21.01 21.59 20.64 21.59 322,354 +0.86(+4.17%)
Dec 17, 2007 20.87 21.17 20.68 20.72 523,636 -0.44(-2.06%)
Dec 14, 2007 21.59 21.81 21.13 21.16 339,001 -0.68(-3.13%)
Dec 13, 2007 20.97 21.92 20.85 21.84 290,793 +0.65(+3.05%)
Dec 12, 2007 21.54 21.81 20.75 21.19 403,115 +0.28(+1.36%)
Dec 11, 2007 22.11 22.13 20.77 20.91 473,722 -1.13(-5.14%)
Dec 10, 2007 22.20 22.21 21.73 22.05 269,660 -0.16(-0.72%)
Dec 07, 2007 22.80 22.80 22.07 22.20 324,005 -0.57(-2.52%)
Dec 06, 2007 21.67 22.80 21.67 22.78 335,287 +1.13(+5.20%)
Dec 05, 2007 21.76 21.97 21.41 21.65 364,592 +0.26(+1.22%)
Dec 04, 2007 20.84 21.70 20.71 21.39 392,799 +0.32(+1.52%)
Dec 03, 2007 21.57 21.59 20.85 21.07 881,515 -0.89(-4.04%)
Nov 30, 2007 22.58 22.79 21.74 21.96 397,611 -0.14(-0.63%)
Nov 29, 2007 22.12 22.59 21.80 22.10 460,211 -0.07(-0.30%)
Nov 28, 2007 21.41 22.30 21.41 22.16 322,354 +0.94(+4.42%)
Nov 27, 2007 20.55 21.38 20.54 21.22 383,716 +0.78(+3.80%)
Nov 26, 2007 21.40 21.41 20.45 20.45 434,346 -0.97(-4.55%)
Nov 23, 2007 20.66 21.65 20.66 21.42 129,877 +0.97(+4.73%)
Nov 21, 2007 20.68 20.90 20.45 20.45 336,938 -0.44(-2.12%)
Nov 20, 2007 20.53 21.33 20.44 20.90 565,324 +0.20(+0.95%)
Nov 19, 2007 21.12 21.12 20.46 20.70 306,466 -0.61(-2.86%)
Nov 16, 2007 22.19 22.19 20.90 21.31 642,645 -0.76(-3.46%)
Nov 15, 2007 22.60 22.87 21.89 22.07 366,243 -0.84(-3.68%)
Nov 14, 2007 22.50 23.19 22.35 22.92 565,874 +0.43(+1.91%)
Nov 13, 2007 23.19 23.19 22.15 22.49 381,927 -0.13(-0.58%)
Nov 12, 2007 23.32 23.68 22.46 22.62 440,578 -0.68(-2.93%)
Nov 09, 2007 24.17 24.18 23.19 23.30 413,296 -0.99(-4.07%)
Nov 08, 2007 24.19 24.45 23.59 24.29 467,021 +0.27(+1.12%)
Nov 07, 2007 24.34 24.41 23.65 24.02 462,688 -0.57(-2.33%)
Nov 06, 2007 24.55 24.71 24.21 24.60 433,520 +0.18(+0.74%)
Nov 05, 2007 24.29 24.71 23.74 24.41 450,374 +0.07(+0.30%)
Nov 02, 2007 24.58 24.92 23.76 24.34 417,148 +0.12(+0.51%)
Nov 01, 2007 25.13 25.55 24.03 24.22 740,878 -1.55(-6.01%)
Oct 31, 2007 24.63 25.93 24.55 25.77 573,854 +1.19(+4.85%)
Oct 30, 2007 24.71 25.03 24.12 24.57 458,698 -0.17(-0.68%)
Oct 29, 2007 24.35 24.82 24.35 24.74 359,776 +0.47(+1.95%)
Oct 26, 2007 24.35 24.35 23.61 24.27 391,833 +0.43(+1.80%)
Oct 25, 2007 23.94 23.99 23.27 23.84 492,956 +0.24(+1.02%)
Oct 24, 2007 23.22 23.96 22.90 23.60 630,538 +0.17(+0.71%)
Oct 23, 2007 22.17 23.52 22.17 23.43 770,458 +1.85(+8.55%)
Oct 22, 2007 20.36 21.80 20.36 21.59 514,281 +0.86(+4.17%)
Oct 19, 2007 21.96 22.18 20.72 20.72 479,060 -1.29(-5.85%)
Oct 18, 2007 21.81 22.57 21.74 22.01 288,509 +0.12(+0.53%)
Oct 17, 2007 22.49 22.52 21.64 21.89 336,525 -0.31(-1.38%)
Oct 16, 2007 22.47 22.93 22.20 22.20 303,780 -0.23(-1.04%)
Oct 15, 2007 22.67 22.70 22.00 22.43 354,961 -0.40(-1.75%)
Oct 12, 2007 22.35 22.98 22.25 22.83 211,325 +0.55(+2.48%)
Oct 11, 2007 23.37 23.37 21.88 22.28 627,236 -1.02(-4.37%)
Oct 10, 2007 22.95 23.43 22.82 23.30 319,740 +0.39(+1.68%)
Oct 09, 2007 22.79 23.19 22.60 22.91 446,040 +0.15(+0.64%)
Oct 08, 2007 23.31 23.47 22.36 22.76 439,849 -0.50(-2.16%)
Oct 05, 2007 22.87 23.70 22.81 23.27 431,044 +0.81(+3.63%)
Oct 04, 2007 22.50 22.61 22.25 22.45 277,915 +0.09(+0.42%)
Oct 03, 2007 23.40 23.55 22.19 22.36 389,494 -1.22(-5.18%)
Oct 02, 2007 23.25 23.64 22.91 23.58 276,814 +0.39(+1.69%)
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.