Applied Industrial Technologies (NY: AIT )

95.42 USD -1.50 (-1.55%)
Official Closing Price Updated: 4:10 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 24.36 24.50 23.92 24.31 617,300 +0.01(+0.04%)
Jun 29, 2006 22.95 24.38 22.95 24.30 707,500 +1.60(+7.05%)
Jun 28, 2006 23.05 23.42 22.45 22.70 540,100 -0.07(-0.31%)
Jun 27, 2006 23.25 23.61 22.54 22.77 374,900 -0.52(-2.23%)
Jun 26, 2006 23.15 23.68 22.95 23.29 469,500 +0.19(+0.82%)
Jun 23, 2006 23.15 23.73 22.90 23.10 412,800 -0.18(-0.77%)
Jun 22, 2006 22.80 23.35 22.65 23.28 457,500 +0.10(+0.43%)
Jun 21, 2006 22.65 24.01 22.65 23.18 563,300 +0.71(+3.16%)
Jun 20, 2006 22.94 23.48 22.39 22.47 442,400 -0.54(-2.35%)
Jun 19, 2006 24.14 24.20 22.70 23.01 478,500 -1.04(-4.32%)
Jun 16, 2006 23.65 24.64 23.55 24.05 968,900 -0.48(-1.94%)
Jun 15, 2006 23.50 24.54 23.46 24.53 255,400 +1.58(+6.89%)
Jun 14, 2006 22.33 23.00 22.33 22.95 276,900 +0.61(+2.75%)
Jun 13, 2006 22.38 22.97 21.97 22.33 322,600 -0.09(-0.39%)
Jun 12, 2006 23.13 23.50 22.40 22.42 399,600 -0.70(-3.03%)
Jun 09, 2006 23.93 24.05 22.70 23.12 337,400 -0.76(-3.18%)
Jun 08, 2006 24.51 24.51 22.42 23.88 353,600 -0.52(-2.13%)
Jun 07, 2006 24.56 25.20 24.09 24.40 257,800 -0.17(-0.68%)
Jun 06, 2006 24.83 24.93 23.84 24.57 273,300 -0.17(-0.70%)
Jun 05, 2006 26.13 26.13 24.61 24.74 262,800 -1.48(-5.64%)
Jun 02, 2006 26.50 26.56 25.81 26.22 221,500 +0.04(+0.15%)
Jun 01, 2006 25.70 26.20 25.33 26.18 247,800 +0.48(+1.87%)
May 31, 2006 25.44 26.21 25.28 25.70 424,800 +0.61(+2.44%)
May 30, 2006 25.60 25.64 24.95 25.09 294,800 -0.86(-3.31%)
May 26, 2006 25.67 26.25 25.67 25.95 160,900 +0.28(+1.09%)
May 25, 2006 25.83 26.27 25.37 25.67 430,200 +0.31(+1.21%)
May 24, 2006 25.19 25.62 24.47 25.36 510,600 +0.21(+0.85%)
May 23, 2006 25.33 25.83 24.91 25.15 490,300 +0.45(+1.81%)
May 22, 2006 24.93 25.18 24.31 24.70 243,700 -0.23(-0.91%)
May 19, 2006 24.89 25.40 24.17 24.93 338,700 +0.04(+0.16%)
May 18, 2006 25.93 26.15 24.82 24.89 265,400 -0.89(-3.44%)
May 17, 2006 26.80 26.80 25.70 25.77 314,800 -1.17(-4.35%)
May 16, 2006 26.87 27.22 26.43 26.95 300,600 +0.05(+0.17%)
May 15, 2006 26.83 27.25 26.41 26.90 492,500 -0.68(-2.47%)
May 12, 2006 28.97 28.97 27.38 27.58 409,800 -1.39(-4.79%)
May 11, 2006 30.17 30.31 28.95 28.97 190,800 -1.17(-3.87%)
May 10, 2006 30.73 30.77 29.97 30.13 144,900 -0.50(-1.63%)
May 09, 2006 30.05 30.90 30.00 30.63 206,900 +0.59(+1.98%)
May 08, 2006 30.00 30.17 29.81 30.04 145,000 +0.03(+0.09%)
May 05, 2006 30.40 30.51 29.93 30.01 178,700 +0.10(+0.33%)
May 04, 2006 28.80 30.10 28.80 29.91 276,100 +1.26(+4.40%)
May 03, 2006 29.04 29.07 28.33 28.65 160,400 -0.39(-1.35%)
May 02, 2006 28.17 29.06 27.73 29.05 252,100 +1.57(+5.70%)
May 01, 2006 28.00 28.45 27.43 27.48 321,400 -0.22(-0.79%)
Apr 28, 2006 27.87 28.52 27.59 27.70 167,000 -0.45(-1.61%)
Apr 27, 2006 28.53 28.83 27.53 28.15 269,200 -0.51(-1.79%)
Apr 26, 2006 30.07 30.07 28.51 28.67 357,400 -1.55(-5.14%)
Apr 25, 2006 30.67 31.67 30.15 30.22 465,000 +0.72(+2.44%)
Apr 24, 2006 30.30 30.30 29.35 29.50 184,700 -0.96(-3.15%)
Apr 21, 2006 30.73 30.85 30.03 30.46 183,400 +0.35(+1.17%)
Apr 20, 2006 31.07 31.07 29.74 30.11 144,300 -0.89(-2.86%)
Apr 19, 2006 30.27 30.99 30.20 30.99 176,100 +0.85(+2.81%)
Apr 18, 2006 28.05 30.15 28.31 30.15 201,100 +2.10(+7.49%)
Apr 17, 2006 28.27 28.67 27.85 28.05 104,300 -0.13(-0.45%)
Apr 13, 2006 27.99 28.47 27.66 28.17 97,200 +0.19(+0.67%)
Apr 12, 2006 27.55 28.05 27.55 27.99 74,700 +0.32(+1.16%)
Apr 11, 2006 28.33 28.50 27.49 27.67 147,600 -0.50(-1.78%)
Apr 10, 2006 28.67 28.81 28.03 28.17 202,900 -0.67(-2.33%)
Apr 07, 2006 29.27 29.53 28.44 28.84 162,000 -0.28(-0.96%)
Apr 06, 2006 30.07 30.16 28.79 29.12 184,800 -0.95(-3.15%)
Apr 05, 2006 29.63 30.27 29.39 30.07 132,000 +0.31(+1.05%)
Apr 04, 2006 29.85 30.07 29.61 29.75 208,800 -0.01(-0.02%)
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.