Applied Industrial Technologies (NY: AIT )

197.55 -0.33 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 11.59 11.59 11.32 11.32 260,510 -0.36(-3.05%)
Dec 29, 2005 11.49 11.77 11.48 11.68 258,923 +0.22(+1.91%)
Dec 28, 2005 11.46 11.58 11.35 11.46 242,852 +0.06(+0.53%)
Dec 27, 2005 11.79 11.87 11.38 11.40 172,218 -0.38(-3.25%)
Dec 23, 2005 11.65 11.81 11.64 11.78 70,633 +0.14(+1.18%)
Dec 22, 2005 11.59 11.70 11.46 11.64 286,304 -0.01(-0.09%)
Dec 21, 2005 11.59 11.78 11.50 11.65 203,369 +0.12(+1.08%)
Dec 20, 2005 11.47 11.74 11.47 11.53 226,582 +0.05(+0.47%)
Dec 19, 2005 11.74 11.76 11.44 11.47 206,940 -0.19(-1.61%)
Dec 16, 2005 11.74 11.91 11.66 11.66 569,631 -0.06(-0.54%)
Dec 15, 2005 12.11 12.11 11.70 11.73 289,280 -0.41(-3.35%)
Dec 14, 2005 11.84 12.24 11.82 12.13 395,627 +0.33(+2.79%)
Dec 13, 2005 12.23 12.23 11.76 11.80 467,451 -0.46(-3.75%)
Dec 12, 2005 12.10 12.37 12.06 12.26 225,590 +0.15(+1.25%)
Dec 09, 2005 12.12 12.22 12.03 12.11 215,273 -0.01(-0.08%)
Dec 08, 2005 11.88 12.29 11.84 12.12 423,007 +0.24(+2.01%)
Dec 07, 2005 11.83 11.90 11.64 11.88 550,981 +0.07(+0.63%)
Dec 06, 2005 11.59 12.17 11.59 11.81 748,199 +0.36(+3.17%)
Dec 05, 2005 11.21 11.69 11.16 11.45 780,342 +0.82(+7.71%)
Dec 02, 2005 10.77 10.80 10.56 10.63 206,940 -0.16(-1.46%)
Dec 01, 2005 10.80 10.94 10.71 10.79 326,977 +0.05(+0.47%)
Nov 30, 2005 10.74 10.82 10.58 10.74 295,034 +0.00(+0.00%)
Nov 29, 2005 10.40 10.78 10.39 10.74 354,556 +0.42(+4.04%)
Nov 28, 2005 10.74 10.74 10.29 10.32 218,646 -0.43(-4.03%)
Nov 25, 2005 10.58 10.79 10.56 10.75 44,840 +0.19(+1.78%)
Nov 23, 2005 10.75 10.77 10.52 10.56 204,757 -0.19(-1.78%)
Nov 22, 2005 11.12 11.12 10.75 10.76 240,669 -0.38(-3.44%)
Nov 21, 2005 10.86 11.18 10.82 11.14 195,432 +0.27(+2.44%)
Nov 18, 2005 10.61 10.92 10.61 10.87 358,921 +0.29(+2.70%)
Nov 17, 2005 10.33 10.62 10.33 10.59 258,526 +0.22(+2.14%)
Nov 16, 2005 10.57 10.60 10.30 10.37 400,389 -0.18(-1.69%)
Nov 15, 2005 11.02 11.02 10.53 10.54 415,468 -0.53(-4.76%)
Nov 14, 2005 11.09 11.22 10.99 11.07 242,455 -0.04(-0.39%)
Nov 11, 2005 10.89 11.28 10.89 11.12 314,081 +0.19(+1.78%)
Nov 10, 2005 10.60 10.95 10.55 10.92 317,255 +0.25(+2.36%)
Nov 09, 2005 10.50 10.71 10.37 10.67 564,473 +0.17(+1.63%)
Nov 08, 2005 10.89 10.89 10.42 10.50 632,924 -0.42(-3.85%)
Nov 07, 2005 10.84 11.01 10.82 10.92 320,628 +0.07(+0.68%)
Nov 04, 2005 10.99 10.99 10.67 10.84 279,161 -0.13(-1.22%)
Nov 03, 2005 10.99 11.16 10.93 10.98 283,327 +0.06(+0.52%)
Nov 02, 2005 10.75 10.95 10.72 10.92 301,779 +0.17(+1.59%)
Nov 01, 2005 11.01 11.02 10.69 10.75 295,827 -0.32(-2.91%)
Oct 31, 2005 10.88 11.12 10.88 11.07 266,264 +0.21(+1.92%)
Oct 28, 2005 10.60 10.88 10.52 10.86 386,103 +0.33(+3.13%)
Oct 27, 2005 10.89 10.89 10.49 10.53 328,366 -0.35(-3.24%)
Oct 26, 2005 11.19 11.20 10.79 10.89 376,183 -0.33(-2.94%)
Oct 25, 2005 11.29 11.40 11.03 11.22 327,969 -0.10(-0.92%)
Oct 24, 2005 11.19 11.33 11.12 11.32 402,174 +0.18(+1.66%)
Oct 21, 2005 10.97 11.26 10.89 11.14 345,231 +0.23(+2.13%)
Oct 20, 2005 11.19 11.19 10.73 10.90 398,603 -0.32(-2.84%)
Oct 19, 2005 10.74 11.25 10.66 11.22 479,554 +0.40(+3.66%)
Oct 18, 2005 11.19 11.19 10.80 10.83 420,428 -0.43(-3.79%)
Oct 17, 2005 11.49 11.49 11.09 11.25 330,946 -0.29(-2.50%)
Oct 14, 2005 11.38 11.58 11.17 11.54 423,602 +0.17(+1.48%)
Oct 13, 2005 11.14 11.37 10.92 11.37 567,846 +0.18(+1.65%)
Oct 12, 2005 11.39 11.59 11.05 11.19 864,467 +0.07(+0.60%)
Oct 11, 2005 11.18 11.32 11.11 11.12 374,992 -0.06(-0.54%)
Oct 10, 2005 11.09 11.26 10.99 11.18 435,507 -0.01(-0.09%)
Oct 07, 2005 10.78 11.32 10.78 11.19 340,866 +0.41(+3.77%)
Oct 06, 2005 10.74 11.02 10.49 10.79 583,123 -0.09(-0.83%)
Oct 05, 2005 11.22 11.29 10.88 10.88 326,184 -0.48(-4.23%)
Oct 04, 2005 11.25 11.54 11.25 11.36 630,741 +0.14(+1.29%)
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.