Applied Industrial Technologies (NY: AIT )

224.05 +9.18 (+4.27%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 17.06 17.24 16.78 16.95 311,612 -0.11(-0.64%)
Jul 28, 2006 16.46 17.11 16.33 17.06 315,464 +0.85(+5.25%)
Jul 27, 2006 16.83 17.09 16.06 16.21 662,847 -0.53(-3.17%)
Jul 26, 2006 16.72 17.00 16.32 16.74 502,157 -0.10(-0.60%)
Jul 25, 2006 16.64 17.01 16.44 16.84 692,014 +0.15(+0.91%)
Jul 24, 2006 16.10 17.25 16.27 16.69 595,021 +0.60(+3.70%)
Jul 21, 2006 16.35 16.35 15.61 16.09 621,712 -0.25(-1.56%)
Jul 20, 2006 18.17 18.51 16.21 16.35 1,043,111 -0.47(-2.81%)
Jul 19, 2006 15.66 17.54 15.71 16.82 848,577 +1.16(+7.43%)
Jul 18, 2006 15.34 15.71 15.14 15.66 589,243 +0.46(+3.01%)
Jul 17, 2006 15.45 15.70 15.08 15.20 367,606 -0.47(-2.97%)
Jul 14, 2006 15.85 15.95 15.24 15.66 513,713 -0.33(-2.05%)
Jul 13, 2006 16.72 16.75 15.93 15.99 460,471 -0.73(-4.35%)
Jul 12, 2006 17.18 17.28 16.70 16.72 578,925 -0.49(-2.83%)
Jul 11, 2006 16.90 17.23 16.59 17.20 611,944 +0.17(+1.02%)
Jul 10, 2006 16.98 17.31 16.83 17.03 343,393 -0.01(-0.04%)
Jul 07, 2006 17.37 17.44 16.94 17.04 288,637 -0.42(-2.41%)
Jul 06, 2006 17.41 17.79 17.28 17.46 317,941 +0.29(+1.69%)
Jul 05, 2006 17.77 17.78 17.00 17.17 530,910 -0.65(-3.67%)
Jul 03, 2006 17.74 17.88 17.58 17.82 154,636 +0.15(+0.86%)
Jun 30, 2006 17.71 17.81 17.39 17.67 849,264 +0.01(+0.04%)
Jun 29, 2006 16.68 17.72 16.68 17.66 973,359 +1.16(+7.05%)
Jun 28, 2006 16.75 17.02 16.32 16.50 743,055 -0.05(-0.31%)
Jun 27, 2006 16.90 17.16 16.38 16.55 515,777 -0.38(-2.23%)
Jun 26, 2006 16.83 17.21 16.68 16.93 645,925 +0.14(+0.82%)
Jun 23, 2006 16.83 17.25 16.65 16.79 567,919 -0.13(-0.77%)
Jun 22, 2006 16.57 16.97 16.46 16.92 629,416 +0.07(+0.43%)
Jun 21, 2006 16.46 17.45 16.46 16.85 774,973 +0.52(+3.16%)
Jun 20, 2006 16.67 17.07 16.27 16.33 608,642 -0.39(-2.35%)
Jun 19, 2006 17.55 17.59 16.50 16.73 658,307 -0.76(-4.32%)
Jun 16, 2006 17.19 17.91 17.12 17.48 1,332,986 +5.60(+47.08%)
Jun 15, 2006 11.39 11.89 11.37 11.89 527,058 +0.77(+6.89%)
Jun 14, 2006 10.82 11.15 10.82 11.12 571,427 +0.30(+2.75%)
Jun 13, 2006 10.84 11.13 10.64 10.82 665,736 -0.04(-0.39%)
Jun 12, 2006 11.21 11.39 10.85 10.86 824,638 -0.34(-3.03%)
Jun 09, 2006 11.60 11.65 11.00 11.20 696,278 -0.37(-3.18%)
Jun 08, 2006 11.88 11.88 10.86 11.57 729,710 -0.25(-2.13%)
Jun 07, 2006 11.90 12.21 11.67 11.82 532,011 -0.08(-0.68%)
Jun 06, 2006 12.03 12.08 11.55 11.90 563,998 -0.08(-0.70%)
Jun 05, 2006 12.66 12.66 11.92 11.99 542,329 -0.72(-5.64%)
Jun 02, 2006 12.84 12.87 12.51 12.71 457,100 +0.02(+0.15%)
Jun 01, 2006 12.45 12.70 12.28 12.69 511,374 +0.23(+1.87%)
May 31, 2006 12.33 12.70 12.25 12.45 876,642 +0.30(+2.44%)
May 30, 2006 12.41 12.42 12.09 12.16 608,366 -0.42(-3.31%)
May 26, 2006 12.44 12.72 12.44 12.57 332,042 +0.14(+1.09%)
May 25, 2006 12.52 12.73 12.29 12.44 887,786 +0.15(+1.21%)
May 24, 2006 12.21 12.41 11.86 12.29 1,053,704 +0.10(+0.85%)
May 23, 2006 12.28 12.52 12.07 12.19 1,011,812 +0.22(+1.81%)
May 22, 2006 12.08 12.20 11.78 11.97 502,913 -0.11(-0.91%)
May 19, 2006 12.06 12.31 11.71 12.08 698,961 +0.02(+0.16%)
May 18, 2006 12.57 12.67 12.03 12.06 547,695 -0.43(-3.44%)
May 17, 2006 12.99 12.99 12.45 12.49 649,640 -0.57(-4.35%)
May 16, 2006 13.02 13.19 12.81 13.06 620,336 +0.02(+0.17%)
May 15, 2006 13.00 13.20 12.80 13.04 1,016,352 -0.33(-2.47%)
May 12, 2006 14.04 14.04 13.27 13.36 845,687 -0.67(-4.79%)
May 11, 2006 14.62 14.69 14.03 14.04 393,746 -0.57(-3.87%)
May 10, 2006 14.89 14.91 14.52 14.60 299,024 -0.24(-1.63%)
May 09, 2006 14.56 14.97 14.54 14.84 426,971 +0.29(+1.98%)
May 08, 2006 14.54 14.62 14.44 14.56 299,230 +0.01(+0.09%)
May 05, 2006 14.73 14.79 14.51 14.54 368,775 +0.05(+0.33%)
May 04, 2006 13.96 14.59 13.96 14.50 569,776 +0.61(+4.40%)
May 03, 2006 14.07 14.09 13.73 13.88 331,010 -0.19(-1.35%)
May 02, 2006 13.65 14.08 13.44 14.08 520,248 +0.76(+5.70%)
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.