Applied Industrial Technologies (NY: AIT )

100.37 USD -1.17 (-1.15%)
Streaming Delayed Price Updated: 10:09 AM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 30.90 31.15 29.57 29.73 225,400 -1.19(-3.84%)
Mar 30, 2006 30.60 30.93 30.13 30.92 204,100 +0.48(+1.58%)
Mar 29, 2006 29.23 30.49 29.07 30.44 135,900 +1.13(+3.87%)
Mar 28, 2006 29.67 29.90 29.15 29.31 102,200 -0.53(-1.77%)
Mar 27, 2006 29.86 29.97 29.46 29.83 81,200 -0.03(-0.09%)
Mar 24, 2006 29.73 30.00 29.49 29.86 85,400 +0.03(+0.09%)
Mar 23, 2006 29.76 29.97 29.29 29.83 105,800 +0.07(+0.25%)
Mar 22, 2006 28.83 29.93 28.75 29.76 137,900 +0.93(+3.21%)
Mar 21, 2006 29.64 29.85 28.75 28.83 184,500 -0.71(-2.41%)
Mar 20, 2006 29.35 29.60 29.00 29.55 191,000 +0.20(+0.68%)
Mar 17, 2006 28.63 29.61 28.36 29.35 420,100 +0.87(+3.04%)
Mar 16, 2006 28.23 28.60 28.07 28.48 121,900 +0.25(+0.87%)
Mar 15, 2006 27.67 28.25 27.53 28.23 149,400 +0.49(+1.78%)
Mar 14, 2006 27.27 27.97 26.91 27.74 131,600 +0.47(+1.74%)
Mar 13, 2006 27.33 28.00 27.25 27.27 116,000 +0.00(+0.00%)
Mar 10, 2006 26.57 27.35 26.27 27.27 190,600 +0.64(+2.40%)
Mar 09, 2006 26.93 27.53 26.50 26.63 187,000 -0.15(-0.55%)
Mar 08, 2006 27.14 27.50 26.17 26.77 282,300 -0.29(-1.08%)
Mar 07, 2006 28.40 28.40 26.73 27.07 215,300 -1.47(-5.16%)
Mar 06, 2006 28.47 29.27 28.10 28.54 96,500 -0.57(-1.95%)
Mar 03, 2006 29.67 29.67 28.51 29.11 176,800 -0.56(-1.89%)
Mar 02, 2006 29.49 29.83 29.19 29.67 144,600 +0.17(+0.57%)
Mar 01, 2006 28.67 29.50 28.67 29.50 152,200 +0.98(+3.44%)
Feb 28, 2006 28.99 29.21 28.38 28.52 160,200 -0.47(-1.61%)
Feb 27, 2006 29.20 29.44 28.87 28.99 182,200 +0.29(+1.00%)
Feb 24, 2006 28.85 28.85 28.24 28.70 136,500 -0.02(-0.07%)
Feb 23, 2006 29.33 29.33 28.67 28.72 155,300 -0.71(-2.40%)
Feb 22, 2006 28.63 29.49 28.63 29.43 146,200 +0.96(+3.37%)
Feb 21, 2006 28.67 28.88 27.91 28.47 142,100 +0.33(+1.19%)
Feb 17, 2006 28.07 28.21 27.71 28.13 116,100 +0.14(+0.50%)
Feb 16, 2006 28.09 28.44 27.50 27.99 173,200 -0.10(-0.36%)
Feb 15, 2006 27.54 28.09 27.05 28.09 156,100 +0.60(+2.18%)
Feb 14, 2006 27.00 27.80 26.87 27.49 114,800 +0.61(+2.28%)
Feb 13, 2006 27.39 27.59 26.86 26.88 149,000 -0.60(-2.18%)
Feb 10, 2006 27.49 27.50 26.68 27.48 95,800 -0.07(-0.27%)
Feb 09, 2006 27.80 28.31 27.47 27.55 154,400 -0.10(-0.36%)
Feb 08, 2006 26.80 27.65 26.77 27.65 133,000 +0.89(+3.34%)
Feb 07, 2006 28.20 28.23 26.62 26.76 195,900 -1.52(-5.37%)
Feb 06, 2006 27.67 28.28 27.20 28.28 325,700 +0.58(+2.09%)
Feb 03, 2006 27.48 27.97 27.17 27.70 215,100 +0.05(+0.19%)
Feb 02, 2006 28.17 28.32 27.43 27.65 146,600 -0.66(-2.33%)
Feb 01, 2006 28.17 28.43 27.67 28.31 140,300 -0.03(-0.09%)
Jan 31, 2006 28.40 28.43 27.57 28.33 181,700 -0.19(-0.65%)
Jan 30, 2006 28.23 28.93 28.23 28.52 158,700 +0.24(+0.85%)
Jan 27, 2006 28.40 28.87 28.23 28.28 156,200 -0.11(-0.40%)
Jan 26, 2006 27.59 28.43 27.35 28.39 166,000 +0.67(+2.40%)
Jan 25, 2006 27.33 27.89 27.20 27.73 171,400 +0.29(+1.07%)
Jan 24, 2006 27.10 27.53 26.97 27.43 184,200 +0.50(+1.86%)
Jan 23, 2006 26.87 27.04 26.35 26.93 233,800 +0.23(+0.87%)
Jan 20, 2006 28.03 28.03 26.56 26.70 238,400 -1.18(-4.23%)
Jan 19, 2006 27.07 28.13 26.77 27.88 254,400 +0.81(+3.00%)
Jan 18, 2006 26.57 27.20 26.25 27.07 454,600 +1.54(+6.03%)
Jan 17, 2006 24.42 25.63 24.42 25.53 266,600 +1.11(+4.56%)
Jan 13, 2006 24.21 24.58 24.20 24.41 47,800 +0.19(+0.80%)
Jan 12, 2006 24.63 24.76 24.08 24.22 109,500 -0.53(-2.13%)
Jan 11, 2006 25.45 25.67 24.24 24.75 168,100 -0.57(-2.26%)
Jan 10, 2006 24.33 25.41 24.33 25.32 242,900 +0.70(+2.84%)
Jan 09, 2006 24.04 24.67 24.04 24.62 94,300 +0.58(+2.41%)
Jan 06, 2006 24.07 24.33 23.78 24.04 110,400 +0.31(+1.32%)
Jan 05, 2006 23.90 23.93 23.45 23.73 146,800 -0.11(-0.45%)
Jan 04, 2006 23.47 23.95 23.29 23.83 127,700 +0.37(+1.56%)
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.