Applied Industrial Technologies (NY: AIT )

89.70 USD +0.65 (+0.73%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 19.08 19.34 18.80 18.88 174,400 -0.23(-1.19%)
Feb 25, 2005 18.63 19.17 18.40 19.11 174,700 +0.40(+2.14%)
Feb 24, 2005 18.37 18.71 17.74 18.71 154,200 +0.37(+2.04%)
Feb 23, 2005 18.37 18.77 18.03 18.33 174,400 +0.05(+0.29%)
Feb 22, 2005 19.35 19.37 18.03 18.28 163,200 -1.07(-5.51%)
Feb 18, 2005 19.51 19.53 19.20 19.35 99,200 -0.16(-0.82%)
Feb 17, 2005 19.81 19.82 19.43 19.51 161,400 -0.30(-1.51%)
Feb 16, 2005 19.41 20.01 19.33 19.81 162,600 +0.40(+2.06%)
Feb 15, 2005 19.41 19.57 19.27 19.41 123,300 -0.01(-0.03%)
Feb 14, 2005 19.13 19.47 19.13 19.41 127,900 +0.05(+0.24%)
Feb 11, 2005 18.71 19.51 18.53 19.37 154,500 +0.41(+2.15%)
Feb 10, 2005 18.83 19.08 18.53 18.96 131,600 +0.22(+1.17%)
Feb 09, 2005 19.55 19.56 18.73 18.74 113,200 -0.81(-4.13%)
Feb 08, 2005 19.57 19.83 19.53 19.55 124,600 -0.02(-0.10%)
Feb 07, 2005 19.54 19.71 19.35 19.57 112,400 +0.03(+0.14%)
Feb 04, 2005 18.97 19.60 18.91 19.54 134,700 +0.47(+2.45%)
Feb 03, 2005 19.03 19.23 18.66 19.07 105,400 +0.14(+0.74%)
Feb 02, 2005 18.70 19.19 18.60 18.93 168,200 +0.15(+0.78%)
Feb 01, 2005 19.07 19.33 18.71 18.79 221,100 -0.51(-2.63%)
Jan 31, 2005 18.57 19.39 18.57 19.29 202,900 +0.79(+4.29%)
Jan 28, 2005 18.70 18.92 18.16 18.50 177,900 -0.14(-0.75%)
Jan 27, 2005 18.67 18.87 18.41 18.64 156,600 -0.16(-0.85%)
Jan 26, 2005 18.60 18.80 18.43 18.80 176,700 +0.23(+1.22%)
Jan 25, 2005 18.33 19.09 18.33 18.57 181,800 +0.35(+1.90%)
Jan 24, 2005 18.84 18.90 18.18 18.23 150,500 -0.58(-3.08%)
Jan 21, 2005 18.84 19.07 18.73 18.81 177,100 -0.03(-0.18%)
Jan 20, 2005 19.13 19.13 18.60 18.84 235,900 -0.29(-1.53%)
Jan 19, 2005 19.27 19.65 19.03 19.13 337,200 -0.14(-0.73%)
Jan 18, 2005 18.29 19.99 18.13 19.27 704,300 +1.07(+5.90%)
Jan 14, 2005 16.68 18.20 16.63 18.20 952,400 +2.75(+17.77%)
Jan 13, 2005 15.65 15.93 15.19 15.45 352,900 -0.15(-0.94%)
Jan 12, 2005 15.73 15.81 15.23 15.60 225,900 -0.13(-0.85%)
Jan 11, 2005 16.20 16.41 15.70 15.73 210,500 -0.53(-3.24%)
Jan 10, 2005 15.47 16.50 15.45 16.26 296,100 +0.33(+2.09%)
Jan 07, 2005 16.57 16.57 15.93 15.93 225,800 -0.54(-3.28%)
Jan 06, 2005 16.63 16.90 16.37 16.47 152,800 +0.11(+0.69%)
Jan 05, 2005 16.96 16.96 16.35 16.35 174,300 -0.59(-3.50%)
Jan 04, 2005 17.33 17.40 16.81 16.95 179,600 -0.35(-2.00%)
Jan 03, 2005 18.22 18.22 17.05 17.29 431,900 -0.97(-5.33%)
Dec 31, 2004 18.32 18.35 18.09 18.27 162,700 -0.01(-0.07%)
Dec 30, 2004 18.33 18.40 18.00 18.28 259,100 -0.11(-0.58%)
Dec 29, 2004 19.81 19.81 18.15 18.39 475,300 -1.41(-7.14%)
Dec 28, 2004 19.47 19.92 18.79 19.80 507,800 +0.33(+1.68%)
Dec 27, 2004 20.07 20.13 19.47 19.47 136,200 -0.58(-2.89%)
Dec 23, 2004 19.91 20.19 19.43 20.05 124,800 +0.15(+0.77%)
Dec 22, 2004 20.53 20.53 19.43 19.90 258,700 -0.63(-3.05%)
Dec 21, 2004 20.13 21.33 20.13 20.53 278,100 +0.49(+2.43%)
Dec 20, 2004 19.64 20.13 19.48 20.04 125,600 +0.40(+2.01%)
Dec 17, 2004 19.96 19.96 19.43 19.64 111,000 -0.36(-1.82%)
Dec 16, 2004 19.80 20.01 19.57 20.01 196,800 +0.16(+0.81%)
Dec 15, 2004 19.27 19.92 19.24 19.85 72,000 +0.58(+3.00%)
Dec 14, 2004 19.38 19.38 19.09 19.27 114,200 -0.16(-0.82%)
Dec 13, 2004 19.24 19.45 18.96 19.43 77,700 +0.16(+0.85%)
Dec 10, 2004 19.27 19.32 18.96 19.27 51,500 -0.05(-0.25%)
Dec 09, 2004 19.26 19.44 18.84 19.32 76,000 +0.06(+0.32%)
Dec 08, 2004 19.02 19.32 19.02 19.25 124,900 +0.28(+1.45%)
Dec 07, 2004 19.11 19.70 18.96 18.98 124,000 -0.12(-0.60%)
Dec 06, 2004 19.33 19.34 18.94 19.09 102,300 -0.24(-1.24%)
Dec 03, 2004 19.44 19.75 19.33 19.33 96,700 -0.11(-0.57%)
Dec 02, 2004 19.76 20.02 19.39 19.44 144,800 -0.32(-1.60%)
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.