Applied Industrial Technologies (NY: AIT )

215.26 +1.79 (+0.84%)
Streaming Delayed Price Updated: 3:47 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 23.52 23.80 23.22 23.41 1,152,741 -0.07(-0.29%)
Apr 29, 2010 22.82 23.54 22.23 23.48 801,162 +0.26(+1.11%)
Apr 28, 2010 22.69 23.60 22.59 23.22 1,157,128 +0.73(+3.25%)
Apr 27, 2010 22.35 22.78 22.17 22.49 731,643 +0.15(+0.68%)
Apr 26, 2010 22.17 22.80 22.10 22.34 1,028,367 +0.21(+0.93%)
Apr 23, 2010 21.55 22.14 21.55 22.13 1,081,576 +0.99(+4.68%)
Apr 22, 2010 20.86 21.27 20.27 21.14 1,210,204 +0.71(+3.46%)
Apr 21, 2010 20.22 20.46 20.20 20.44 1,201 +0.18(+0.86%)
Apr 20, 2010 20.26 20.35 20.15 20.26 702 +0.07(+0.34%)
Apr 19, 2010 19.91 20.25 19.91 20.19 488,670 +0.13(+0.64%)
Apr 16, 2010 20.10 20.29 19.91 20.06 304,817 -0.05(-0.26%)
Apr 15, 2010 20.08 20.17 19.99 20.12 272,752 -0.06(-0.30%)
Apr 14, 2010 20.00 20.22 19.76 20.18 341,174 +0.34(+1.73%)
Apr 13, 2010 19.93 19.93 19.70 19.84 221,305 -0.08(-0.38%)
Apr 12, 2010 19.65 20.00 19.65 19.91 397,398 +0.19(+0.96%)
Apr 09, 2010 19.56 19.81 19.33 19.72 390,173 +0.11(+0.58%)
Apr 08, 2010 19.70 19.70 19.48 19.61 147,488 -0.10(-0.50%)
Apr 07, 2010 19.24 19.76 19.24 19.71 350,922 +0.39(+2.01%)
Apr 06, 2010 19.22 19.43 19.19 19.32 220,159 +0.00(+0.00%)
Apr 05, 2010 19.19 19.43 19.19 19.32 230,523 +0.11(+0.59%)
Apr 01, 2010 19.03 19.21 19.21 19.21 257,819 +0.30(+1.61%)
Mar 31, 2010 18.93 19.08 18.85 18.90 419,307 -0.11(-0.60%)
Mar 30, 2010 18.91 19.17 18.89 19.02 194,262 +0.18(+0.97%)
Mar 29, 2010 18.83 18.90 18.73 18.83 164,524 +0.02(+0.08%)
Mar 26, 2010 18.81 19.02 18.76 18.82 109,664 -0.01(-0.04%)
Mar 25, 2010 18.79 19.11 18.70 18.83 215,165 +0.09(+0.49%)
Mar 24, 2010 18.95 19.03 18.70 18.73 192,236 -0.32(-1.68%)
Mar 23, 2010 18.76 19.07 18.63 19.05 136,827 +0.34(+1.83%)
Mar 22, 2010 18.32 18.76 18.22 18.71 177,397 +0.30(+1.65%)
Mar 19, 2010 18.82 18.89 18.39 18.41 264,823 -0.37(-1.98%)
Mar 18, 2010 18.77 19.12 18.76 18.78 203,234 -0.05(-0.24%)
Mar 17, 2010 18.60 18.86 18.51 18.83 225,207 +0.21(+1.10%)
Mar 16, 2010 18.54 18.63 18.47 18.62 105,202 +0.13(+0.70%)
Mar 15, 2010 18.42 18.52 18.40 18.49 156,744 +0.01(+0.04%)
Mar 12, 2010 18.53 18.54 18.30 18.48 313,029 -0.03(-0.16%)
Mar 11, 2010 18.44 18.51 18.32 18.51 253,238 -0.08(-0.41%)
Mar 10, 2010 18.38 18.61 18.35 18.59 185,318 +0.16(+0.87%)
Mar 09, 2010 18.29 18.44 18.27 18.43 239,230 +0.13(+0.71%)
Mar 08, 2010 18.25 18.33 18.19 18.30 147,821 +0.08(+0.42%)
Mar 05, 2010 17.83 18.24 17.81 18.22 254,032 +0.46(+2.57%)
Mar 04, 2010 17.97 17.97 17.65 17.77 155,655 -0.11(-0.60%)
Mar 03, 2010 17.87 18.00 17.77 17.87 282,448 +0.02(+0.13%)
Mar 02, 2010 17.65 17.87 17.57 17.85 212,268 +0.24(+1.34%)
Mar 01, 2010 17.13 17.62 17.13 17.62 217,679 +0.47(+2.75%)
Feb 26, 2010 17.24 17.24 17.03 17.14 246,577 -0.04(-0.22%)
Feb 25, 2010 17.09 17.22 16.95 17.18 114,340 -0.18(-1.01%)
Feb 24, 2010 17.19 17.45 17.17 17.36 166,794 +0.19(+1.11%)
Feb 23, 2010 17.27 17.34 17.05 17.17 171,311 -0.09(-0.53%)
Feb 22, 2010 17.30 17.39 17.16 17.26 168,592 -0.04(-0.22%)
Feb 19, 2010 16.99 17.40 16.99 17.30 193,133 +0.31(+1.84%)
Feb 18, 2010 16.77 16.99 16.65 16.98 148,449 +0.22(+1.32%)
Feb 17, 2010 16.83 16.88 16.56 16.76 181,273 +0.03(+0.18%)
Feb 16, 2010 16.50 16.73 16.28 16.73 224,321 +0.38(+2.33%)
Feb 12, 2010 16.23 16.35 16.35 16.35 261,369 -0.07(-0.42%)
Feb 11, 2010 16.26 16.43 16.02 16.42 277,405 +0.06(+0.37%)
Feb 10, 2010 16.37 16.37 16.04 16.36 201,002 -0.01(-0.05%)
Feb 09, 2010 16.27 16.44 16.10 16.37 217,385 +0.27(+1.69%)
Feb 08, 2010 16.47 16.47 16.07 16.10 137,382 -0.38(-2.29%)
Feb 05, 2010 16.39 16.56 16.16 16.47 186,652 +0.17(+1.02%)
Feb 04, 2010 16.40 16.53 16.23 16.31 269,203 -0.21(-1.28%)
Feb 03, 2010 16.48 16.70 16.36 16.52 154,378 -0.04(-0.23%)
Feb 02, 2010 16.41 16.70 16.37 16.56 195,642 +0.25(+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.