Applied Industrial Technologies (NY: AIT )

197.55 -0.33 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 14.46 14.66 14.27 14.30 511,043 -0.18(-1.25%)
Dec 30, 2008 14.06 14.52 13.93 14.49 222,288 +0.55(+3.96%)
Dec 29, 2008 14.46 14.54 13.76 13.93 288,631 -0.60(-4.16%)
Dec 26, 2008 14.18 14.55 14.18 14.54 0 +0.49(+3.50%)
Dec 24, 2008 13.68 14.17 13.67 14.05 121,934 +0.43(+3.16%)
Dec 23, 2008 14.16 14.35 13.31 13.62 432,309 -0.54(-3.79%)
Dec 22, 2008 14.20 14.31 13.65 14.15 540,111 -0.01(-0.05%)
Dec 19, 2008 13.96 14.36 13.96 14.16 805,707 +0.44(+3.20%)
Dec 18, 2008 14.41 14.41 13.28 13.72 572,903 -0.72(-4.97%)
Dec 17, 2008 14.21 14.60 13.85 14.44 630,400 -0.23(-1.55%)
Dec 16, 2008 13.68 14.71 13.65 14.67 405,583 +1.23(+9.17%)
Dec 15, 2008 13.82 14.02 13.13 13.43 290,478 -0.35(-2.52%)
Dec 12, 2008 12.82 13.84 12.50 13.78 0 +0.64(+4.89%)
Dec 11, 2008 13.84 14.21 12.97 13.14 380,477 -0.85(-6.05%)
Dec 10, 2008 13.79 14.21 13.62 13.99 465,437 +0.26(+1.93%)
Dec 09, 2008 14.10 14.92 13.53 13.72 436,988 -0.60(-4.22%)
Dec 08, 2008 13.59 14.89 13.50 14.33 524,878 +1.16(+8.78%)
Dec 05, 2008 12.77 13.39 12.33 13.17 0 +0.16(+1.22%)
Dec 04, 2008 13.28 13.81 12.53 13.01 401,745 -0.46(-3.42%)
Dec 03, 2008 13.01 13.81 12.53 13.47 460,787 +0.47(+3.60%)
Dec 02, 2008 12.63 13.09 12.36 13.00 451,962 +0.56(+4.50%)
Dec 01, 2008 13.93 14.31 12.35 12.44 414,397 -1.97(-13.64%)
Nov 28, 2008 13.97 14.41 13.74 14.41 164,181 +0.38(+2.69%)
Nov 26, 2008 12.63 14.04 12.33 14.03 342,376 +1.22(+9.50%)
Nov 25, 2008 12.75 12.94 12.29 12.81 336,513 +0.20(+1.56%)
Nov 24, 2008 12.18 12.78 11.56 12.62 519,562 +0.66(+5.50%)
Nov 21, 2008 11.45 12.03 10.68 11.96 504,854 +0.72(+6.39%)
Nov 20, 2008 11.05 12.10 10.93 11.24 703,760 +0.09(+0.81%)
Nov 19, 2008 12.23 12.37 11.14 11.15 458,298 -1.09(-8.89%)
Nov 18, 2008 12.71 12.82 11.50 12.24 631,200 -0.40(-3.17%)
Nov 17, 2008 12.32 13.12 12.15 12.64 445,059 +0.23(+1.89%)
Nov 14, 2008 13.45 13.70 12.41 12.41 0 -1.38(-10.03%)
Nov 13, 2008 13.02 13.81 12.11 13.79 641,910 +0.77(+5.92%)
Nov 12, 2008 13.19 13.55 13.01 13.02 539,454 -0.39(-2.93%)
Nov 11, 2008 13.43 14.04 13.31 13.41 403,231 -0.20(-1.50%)
Nov 10, 2008 14.64 14.65 13.46 13.62 233,885 -0.60(-4.20%)
Nov 07, 2008 13.95 14.44 13.76 14.21 0 +0.44(+3.18%)
Nov 06, 2008 14.16 14.37 13.78 13.78 343,258 -0.50(-3.50%)
Nov 05, 2008 14.73 14.92 14.20 14.27 321,026 -0.64(-4.31%)
Nov 04, 2008 15.16 15.19 14.46 14.92 400,923 -0.16(-1.05%)
Nov 03, 2008 15.24 15.36 14.78 15.08 598,563 -0.19(-1.24%)
Oct 31, 2008 14.79 15.87 14.54 15.26 746,934 +0.37(+2.49%)
Oct 30, 2008 14.43 15.12 14.43 14.89 397,147 +0.60(+4.18%)
Oct 29, 2008 14.94 15.26 14.03 14.30 541,034 -0.27(-1.87%)
Oct 28, 2008 13.48 14.61 13.26 14.57 858,232 +1.14(+8.50%)
Oct 27, 2008 14.20 15.02 13.43 13.43 768,413 -0.85(-5.98%)
Oct 24, 2008 14.17 15.17 14.06 14.28 891,374 -0.93(-6.11%)
Oct 23, 2008 15.31 15.77 14.30 15.21 740,389 +0.01(+0.05%)
Oct 22, 2008 15.45 15.56 14.92 15.20 875,382 -0.67(-4.19%)
Oct 21, 2008 16.60 16.87 15.76 15.87 792,005 -1.00(-5.92%)
Oct 20, 2008 16.10 16.99 16.05 16.87 500,781 +0.49(+3.00%)
Oct 17, 2008 16.32 17.74 15.78 16.38 0 -0.60(-3.56%)
Oct 16, 2008 16.55 17.07 15.42 16.98 921,406 +0.56(+3.41%)
Oct 15, 2008 18.02 18.02 16.42 16.42 716,833 -1.66(-9.20%)
Oct 14, 2008 19.35 19.81 17.37 18.08 432,664 -1.12(-5.83%)
Oct 13, 2008 19.48 19.48 18.10 19.20 733,196 +0.75(+4.06%)
Oct 10, 2008 15.78 18.84 15.15 18.45 0 +1.80(+10.80%)
Oct 09, 2008 17.74 17.99 16.66 16.66 917,669 -0.92(-5.25%)
Oct 08, 2008 17.28 18.61 17.09 17.58 612,311 +0.05(+0.30%)
Oct 07, 2008 19.07 19.26 17.49 17.52 595,247 -1.53(-8.02%)
Oct 06, 2008 18.05 19.27 17.39 19.05 679,569 +0.73(+3.96%)
Oct 03, 2008 18.60 19.69 18.20 18.33 0 -0.02(-0.12%)
Oct 02, 2008 19.27 19.35 17.77 18.35 550,320 -1.04(-5.34%)
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.