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 (%)
May 31, 2007 21.71 22.12 21.70 22.12 359,120 +0.50(+2.31%)
May 30, 2007 21.62 21.64 21.09 21.62 401,579 +0.00(+0.00%)
May 29, 2007 21.03 21.62 21.03 21.62 254,254 +0.70(+3.36%)
May 25, 2007 20.83 21.06 20.76 20.92 244,572 +0.14(+0.69%)
May 24, 2007 21.42 21.47 20.65 20.78 450,295 -0.67(-3.10%)
May 23, 2007 21.86 22.03 21.41 21.44 300,391 -0.35(-1.60%)
May 22, 2007 21.21 21.83 21.18 21.79 305,417 +0.50(+2.34%)
May 21, 2007 20.82 21.36 20.82 21.29 288,089 +0.48(+2.29%)
May 18, 2007 20.68 20.96 20.39 20.81 251,317 +0.17(+0.84%)
May 17, 2007 20.87 20.87 20.53 20.64 275,126 -0.24(-1.16%)
May 16, 2007 20.92 21.00 20.50 20.88 344,040 +0.07(+0.33%)
May 15, 2007 20.54 21.08 20.54 20.81 512,953 +0.27(+1.33%)
May 14, 2007 20.78 20.92 20.47 20.54 267,719 -0.24(-1.16%)
May 11, 2007 20.59 20.78 20.44 20.78 353,048 +0.33(+1.63%)
May 10, 2007 20.70 20.70 20.34 20.45 500,281 -0.42(-1.99%)
May 09, 2007 20.27 20.88 20.19 20.87 394,304 +0.52(+2.56%)
May 08, 2007 20.00 20.42 19.73 20.34 380,415 +0.20(+1.01%)
May 07, 2007 20.84 20.84 19.95 20.14 608,982 -0.29(-1.44%)
May 04, 2007 20.19 20.68 19.95 20.44 271,291 +0.24(+1.20%)
May 03, 2007 20.13 20.31 19.80 20.19 352,770 +0.02(+0.11%)
May 02, 2007 19.97 20.34 19.97 20.17 272,878 +0.15(+0.76%)
May 01, 2007 20.26 20.26 19.75 20.02 311,237 -0.29(-1.45%)
Apr 30, 2007 21.04 21.04 20.31 20.31 416,036 -0.75(-3.55%)
Apr 27, 2007 20.90 21.15 20.75 21.06 360,045 +0.14(+0.69%)
Apr 26, 2007 20.86 20.93 20.58 20.92 218,382 -0.02(-0.07%)
Apr 25, 2007 20.84 21.03 20.56 20.93 231,344 +0.26(+1.28%)
Apr 24, 2007 20.94 21.02 20.62 20.67 421,552 -0.26(-1.26%)
Apr 23, 2007 21.18 21.35 20.93 20.93 234,396 -0.35(-1.63%)
Apr 20, 2007 19.75 21.36 19.75 21.28 868,237 +0.95(+4.65%)
Apr 19, 2007 20.41 20.87 20.05 20.34 1,057,572 -0.71(-3.38%)
Apr 18, 2007 21.17 21.90 20.74 21.05 1,026,779 +0.48(+2.31%)
Apr 17, 2007 20.40 20.63 20.22 20.57 551,708 +0.20(+1.00%)
Apr 16, 2007 19.59 20.39 19.47 20.37 463,747 +1.16(+6.02%)
Apr 13, 2007 18.73 19.21 18.62 19.21 605,147 +0.45(+2.38%)
Apr 12, 2007 18.46 18.86 18.45 18.76 164,414 +0.22(+1.18%)
Apr 11, 2007 18.76 18.82 18.37 18.55 217,059 -0.17(-0.89%)
Apr 10, 2007 18.50 18.77 18.50 18.71 134,521 +0.18(+0.98%)
Apr 09, 2007 18.73 18.82 18.53 18.53 244,042 -0.16(-0.85%)
Apr 05, 2007 18.73 18.81 18.67 18.69 108,992 -0.08(-0.40%)
Apr 04, 2007 18.61 18.88 18.53 18.76 132,140 +0.12(+0.65%)
Apr 03, 2007 18.52 18.73 18.45 18.64 211,371 +0.17(+0.94%)
Apr 02, 2007 18.55 18.60 18.34 18.47 248,275 -0.08(-0.45%)
Mar 30, 2007 18.65 18.82 18.37 18.55 245,762 -0.11(-0.61%)
Mar 29, 2007 18.81 18.86 18.37 18.67 196,689 +0.02(+0.08%)
Mar 28, 2007 18.61 18.76 18.45 18.65 533,190 -0.09(-0.48%)
Mar 27, 2007 18.95 18.95 18.42 18.74 225,127 -0.28(-1.47%)
Mar 26, 2007 19.31 19.31 18.80 19.02 180,419 -0.23(-1.22%)
Mar 23, 2007 19.15 19.27 19.01 19.26 167,986 +0.16(+0.83%)
Mar 22, 2007 19.20 19.24 19.01 19.10 203,699 -0.03(-0.16%)
Mar 21, 2007 18.63 19.23 18.59 19.13 348,009 +0.49(+2.64%)
Mar 20, 2007 18.52 18.64 18.32 18.64 264,148 +0.05(+0.29%)
Mar 19, 2007 18.41 18.86 18.33 18.58 253,301 +0.33(+1.82%)
Mar 16, 2007 18.48 18.53 18.13 18.25 441,261 -0.22(-1.19%)
Mar 15, 2007 18.17 18.48 18.16 18.47 304,491 +0.26(+1.45%)
Mar 14, 2007 18.01 18.27 17.77 18.20 315,999 +0.17(+0.92%)
Mar 13, 2007 18.30 18.37 17.96 18.04 389,542 -0.26(-1.41%)
Mar 12, 2007 18.20 18.37 18.14 18.30 244,968 -0.04(-0.21%)
Mar 09, 2007 18.42 18.58 18.22 18.33 351,448 +0.06(+0.33%)
Mar 08, 2007 17.98 18.42 17.98 18.27 346,157 +0.48(+2.72%)
Mar 07, 2007 17.62 17.94 17.55 17.79 423,140 +0.15(+0.86%)
Mar 06, 2007 17.58 18.30 17.42 17.64 367,453 +0.31(+1.79%)
Mar 05, 2007 17.21 17.72 17.18 17.33 428,695 -0.25(-1.42%)
Mar 02, 2007 17.96 18.16 17.54 17.58 396,420 -0.57(-3.13%)
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.