Applied Industrial Technologies (NY: AIT )

214.87 +1.40 (+0.66%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 11.58 11.62 11.44 11.59 141,571 +0.01(+0.08%)
Sep 29, 2005 11.30 11.61 11.16 11.58 140,746 +0.31(+2.72%)
Sep 28, 2005 11.33 11.50 11.14 11.27 242,281 -0.05(-0.43%)
Sep 27, 2005 11.32 11.46 11.12 11.32 315,337 +0.00(+0.00%)
Sep 26, 2005 11.22 11.33 11.13 11.32 202,658 +0.19(+1.68%)
Sep 23, 2005 11.05 11.21 10.84 11.14 130,840 +0.25(+2.28%)
Sep 22, 2005 10.66 10.93 10.58 10.89 314,718 +0.15(+1.35%)
Sep 21, 2005 11.05 11.05 10.71 10.74 248,679 -0.35(-3.12%)
Sep 20, 2005 11.31 11.40 11.03 11.09 207,198 -0.17(-1.55%)
Sep 19, 2005 11.39 11.45 11.15 11.26 203,070 -0.17(-1.53%)
Sep 16, 2005 11.14 11.55 11.14 11.44 580,526 +0.33(+3.00%)
Sep 15, 2005 11.30 11.37 11.01 11.10 326,069 -0.20(-1.80%)
Sep 14, 2005 11.47 11.48 11.19 11.31 169,225 -0.13(-1.16%)
Sep 13, 2005 11.63 11.63 11.34 11.44 209,468 -0.26(-2.26%)
Sep 12, 2005 11.66 11.78 11.47 11.70 213,389 +0.05(+0.42%)
Sep 09, 2005 11.66 11.68 11.32 11.66 322,560 +0.00(+0.00%)
Sep 08, 2005 12.12 12.12 11.48 11.66 397,886 -0.47(-3.86%)
Sep 07, 2005 11.95 12.13 11.88 12.12 315,750 +0.20(+1.65%)
Sep 06, 2005 11.56 12.05 11.55 11.93 375,805 +0.40(+3.50%)
Sep 02, 2005 11.79 11.79 11.40 11.52 219,993 -0.27(-2.27%)
Sep 01, 2005 11.61 11.81 11.56 11.79 173,146 +0.19(+1.64%)
Aug 31, 2005 11.14 11.63 11.11 11.60 158,907 +0.43(+3.88%)
Aug 30, 2005 11.05 11.26 10.99 11.17 180,782 +0.10(+0.88%)
Aug 29, 2005 10.92 11.13 10.76 11.07 150,858 +0.14(+1.27%)
Aug 26, 2005 11.22 11.22 10.89 10.93 175,829 -0.29(-2.56%)
Aug 25, 2005 11.13 11.27 11.06 11.22 131,459 +0.08(+0.73%)
Aug 24, 2005 11.06 11.30 11.04 11.14 175,623 +0.01(+0.09%)
Aug 23, 2005 11.27 11.27 11.06 11.13 226,391 -0.16(-1.40%)
Aug 22, 2005 11.00 11.32 11.00 11.29 643,264 +0.29(+2.61%)
Aug 19, 2005 10.91 11.16 10.83 11.00 165,511 +0.07(+0.65%)
Aug 18, 2005 11.11 11.11 10.84 10.93 177,687 -0.18(-1.60%)
Aug 17, 2005 11.03 11.30 11.03 11.11 266,633 +0.05(+0.47%)
Aug 16, 2005 11.54 11.54 11.04 11.05 251,774 -0.48(-4.20%)
Aug 15, 2005 11.08 11.69 11.08 11.54 444,114 +0.51(+4.63%)
Aug 12, 2005 11.28 11.29 10.78 11.03 340,515 -0.24(-2.15%)
Aug 11, 2005 10.70 11.29 10.70 11.27 699,191 +0.57(+5.31%)
Aug 10, 2005 11.08 11.23 10.54 10.70 452,782 -0.33(-2.99%)
Aug 09, 2005 11.06 11.31 10.98 11.03 271,793 -0.11(-1.01%)
Aug 08, 2005 11.10 11.26 10.98 11.14 193,165 +0.07(+0.61%)
Aug 05, 2005 11.30 11.31 11.04 11.08 203,070 -0.22(-1.97%)
Aug 04, 2005 11.66 11.66 11.26 11.30 183,671 -0.39(-3.37%)
Aug 03, 2005 11.73 11.79 11.58 11.69 168,400 -0.03(-0.28%)
Aug 02, 2005 11.68 11.84 11.61 11.73 199,356 +0.09(+0.80%)
Aug 01, 2005 11.55 11.69 11.54 11.63 217,310 +0.09(+0.78%)
Jul 29, 2005 11.76 11.76 11.54 11.54 156,224 -0.26(-2.16%)
Jul 28, 2005 11.56 11.83 11.56 11.80 140,127 +0.28(+2.44%)
Jul 27, 2005 11.48 11.53 11.31 11.52 175,829 +0.07(+0.65%)
Jul 26, 2005 11.53 11.62 11.44 11.44 201,626 -0.04(-0.37%)
Jul 25, 2005 11.85 11.89 11.39 11.48 171,083 -0.37(-3.13%)
Jul 22, 2005 11.45 11.86 11.45 11.86 160,351 +0.42(+3.64%)
Jul 21, 2005 11.71 11.74 11.44 11.44 180,576 -0.27(-2.32%)
Jul 20, 2005 11.52 11.78 11.32 11.71 183,465 +0.19(+1.68%)
Jul 19, 2005 11.03 11.52 11.03 11.52 159,113 +0.55(+5.04%)
Jul 18, 2005 11.24 11.24 10.93 10.96 149,001 -0.28(-2.47%)
Jul 15, 2005 11.03 11.33 10.92 11.24 165,098 +0.20(+1.78%)
Jul 14, 2005 11.05 11.18 10.83 11.04 311,210 -0.23(-2.06%)
Jul 13, 2005 11.29 11.36 11.19 11.28 247,441 -0.03(-0.26%)
Jul 12, 2005 11.40 11.44 11.15 11.31 374,773 -0.14(-1.19%)
Jul 11, 2005 11.31 11.63 11.31 11.44 399,331 +0.15(+1.35%)
Jul 08, 2005 10.80 11.31 10.80 11.29 346,293 +0.49(+4.52%)
Jul 07, 2005 10.50 10.82 10.34 10.80 293,255 +0.26(+2.42%)
Jul 06, 2005 10.93 10.93 10.54 10.55 272,618 -0.40(-3.69%)
Jul 05, 2005 10.52 10.95 10.50 10.95 342,785 +0.43(+4.08%)
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.