Applied Industrial Technologies (NY: AIT )

99.30 USD -1.16 (-1.15%)
Streaming Delayed Price Updated: 1:44 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 24.67 24.89 24.30 24.54 185,800 -0.15(-0.61%)
Mar 29, 2007 24.88 24.94 24.30 24.69 148,700 +0.02(+0.08%)
Mar 28, 2007 24.61 24.81 24.40 24.67 403,100 -0.12(-0.48%)
Mar 27, 2007 25.06 25.06 24.36 24.79 170,200 -0.37(-1.47%)
Mar 26, 2007 25.54 25.54 24.87 25.16 136,400 -0.31(-1.22%)
Mar 23, 2007 25.33 25.49 25.14 25.47 127,000 +0.21(+0.83%)
Mar 22, 2007 25.40 25.45 25.15 25.26 154,000 -0.04(-0.16%)
Mar 21, 2007 24.64 25.43 24.59 25.30 263,100 +0.65(+2.64%)
Mar 20, 2007 24.50 24.65 24.23 24.65 199,700 +0.07(+0.28%)
Mar 19, 2007 24.35 24.95 24.24 24.58 191,500 +0.44(+1.82%)
Mar 16, 2007 24.44 24.51 23.98 24.14 333,600 -0.29(-1.19%)
Mar 15, 2007 24.03 24.45 24.02 24.43 230,200 +0.35(+1.45%)
Mar 14, 2007 23.82 24.16 23.50 24.08 238,900 +0.22(+0.92%)
Mar 13, 2007 24.20 24.30 23.75 23.86 294,500 -0.34(-1.40%)
Mar 12, 2007 24.07 24.30 24.00 24.20 185,200 -0.05(-0.21%)
Mar 09, 2007 24.37 24.57 24.10 24.25 265,700 +0.08(+0.33%)
Mar 08, 2007 23.78 24.37 23.78 24.17 261,700 +0.64(+2.72%)
Mar 07, 2007 23.30 23.73 23.21 23.53 319,900 +0.20(+0.86%)
Mar 06, 2007 23.25 24.20 23.04 23.33 277,800 +0.41(+1.79%)
Mar 05, 2007 22.77 23.44 22.72 22.92 324,100 -0.33(-1.42%)
Mar 02, 2007 23.75 24.02 23.20 23.25 299,700 -0.75(-3.12%)
Mar 01, 2007 23.46 24.24 23.27 24.00 345,100 +0.00(+0.00%)
Feb 28, 2007 24.15 24.50 23.96 24.00 546,100 -0.20(-0.83%)
Feb 27, 2007 26.45 26.45 23.95 24.20 437,500 -1.35(-5.28%)
Feb 26, 2007 26.26 26.26 25.48 25.55 454,901 -0.67(-2.56%)
Feb 23, 2007 26.18 26.30 25.69 26.22 240,300 -0.04(-0.15%)
Feb 22, 2007 26.89 26.89 25.70 26.26 254,900 +0.15(+0.57%)
Feb 21, 2007 25.83 26.16 25.54 26.11 288,300 +0.18(+0.69%)
Feb 20, 2007 25.35 25.99 25.01 25.93 251,200 +0.66(+2.61%)
Feb 16, 2007 25.31 25.49 24.90 25.27 241,300 -0.03(-0.12%)
Feb 15, 2007 25.00 25.46 24.70 25.30 225,800 +0.38(+1.52%)
Feb 14, 2007 24.81 25.20 24.56 24.92 213,649 +0.10(+0.40%)
Feb 13, 2007 25.25 25.30 24.63 24.82 261,109 -0.38(-1.51%)
Feb 12, 2007 25.08 25.36 24.91 25.20 312,358 +0.56(+2.27%)
Feb 09, 2007 25.23 25.30 24.41 24.64 236,200 -0.58(-2.30%)
Feb 08, 2007 25.17 25.35 25.06 25.22 245,500 +0.07(+0.28%)
Feb 07, 2007 24.85 25.32 24.53 25.15 511,200 +0.25(+1.00%)
Feb 06, 2007 24.81 24.93 24.55 24.90 202,700 +0.34(+1.38%)
Feb 05, 2007 24.85 24.95 24.43 24.56 228,100 -0.41(-1.64%)
Feb 02, 2007 25.20 25.20 24.83 24.97 155,000 -0.13(-0.52%)
Feb 01, 2007 24.56 25.13 24.54 25.10 274,400 +0.58(+2.37%)
Jan 31, 2007 24.20 24.60 24.07 24.52 323,300 +0.10(+0.41%)
Jan 30, 2007 24.38 24.55 24.17 24.42 262,500 +0.12(+0.49%)
Jan 29, 2007 24.48 24.48 24.05 24.30 343,300 -0.28(-1.14%)
Jan 26, 2007 24.26 24.67 23.91 24.58 432,500 +0.32(+1.32%)
Jan 25, 2007 24.30 24.31 23.75 24.26 404,200 -0.04(-0.16%)
Jan 24, 2007 23.83 24.59 23.83 24.30 468,900 +0.47(+1.97%)
Jan 23, 2007 23.50 24.20 23.35 23.83 367,700 +0.33(+1.40%)
Jan 22, 2007 23.72 23.86 23.27 23.50 335,100 -0.16(-0.68%)
Jan 19, 2007 24.16 24.19 22.83 23.66 724,900 -0.50(-2.07%)
Jan 18, 2007 24.75 25.35 23.87 24.16 903,400 -2.53(-9.48%)
Jan 17, 2007 26.51 26.80 26.35 26.69 231,100 +0.18(+0.68%)
Jan 16, 2007 26.80 26.80 26.23 26.51 165,000 -0.14(-0.53%)
Jan 12, 2007 26.63 26.95 26.53 26.65 129,500 +0.09(+0.34%)
Jan 11, 2007 25.83 26.89 25.83 26.56 237,700 +0.80(+3.11%)
Jan 10, 2007 25.97 26.07 25.70 25.76 254,900 -0.40(-1.53%)
Jan 09, 2007 25.81 26.26 25.41 26.16 189,700 +0.39(+1.51%)
Jan 08, 2007 25.65 26.10 25.30 25.77 221,600 -0.08(-0.31%)
Jan 05, 2007 25.81 26.42 25.59 25.85 247,300 -0.72(-2.71%)
Jan 04, 2007 26.46 26.69 25.81 26.57 231,100 +0.14(+0.53%)
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.