Applied Industrial Technologies (NY: AIT )

214.87 +1.40 (+0.66%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 17.24 17.24 17.03 17.14 246,577 -0.04(-0.22%)
Feb 25, 2010 17.09 17.22 16.95 17.18 114,340 -0.18(-1.01%)
Feb 24, 2010 17.19 17.45 17.17 17.36 166,794 +0.19(+1.11%)
Feb 23, 2010 17.27 17.34 17.05 17.17 171,311 -0.09(-0.53%)
Feb 22, 2010 17.30 17.39 17.16 17.26 168,592 -0.04(-0.22%)
Feb 19, 2010 16.99 17.40 16.99 17.30 193,133 +0.31(+1.84%)
Feb 18, 2010 16.77 16.99 16.65 16.98 148,449 +0.22(+1.32%)
Feb 17, 2010 16.83 16.88 16.56 16.76 181,273 +0.03(+0.18%)
Feb 16, 2010 16.50 16.73 16.28 16.73 224,321 +0.38(+2.33%)
Feb 12, 2010 16.23 16.35 16.35 16.35 261,369 -0.07(-0.42%)
Feb 11, 2010 16.26 16.43 16.02 16.42 277,405 +0.06(+0.37%)
Feb 10, 2010 16.37 16.37 16.04 16.36 201,002 -0.01(-0.05%)
Feb 09, 2010 16.27 16.44 16.10 16.37 217,385 +0.27(+1.69%)
Feb 08, 2010 16.47 16.47 16.07 16.10 137,382 -0.38(-2.29%)
Feb 05, 2010 16.39 16.56 16.16 16.47 186,652 +0.17(+1.02%)
Feb 04, 2010 16.40 16.53 16.23 16.31 269,203 -0.21(-1.28%)
Feb 03, 2010 16.48 16.70 16.36 16.52 154,378 -0.04(-0.23%)
Feb 02, 2010 16.41 16.70 16.37 16.56 195,642 +0.25(+1.56%)
Feb 01, 2010 16.59 16.59 16.16 16.30 260,962 -0.16(-1.00%)
Jan 29, 2010 16.67 16.90 16.47 16.47 278,178 -0.14(-0.82%)
Jan 28, 2010 17.01 17.01 16.60 16.60 317,046 -0.39(-2.31%)
Jan 27, 2010 17.03 17.21 16.90 17.00 380,083 -0.11(-0.62%)
Jan 26, 2010 17.37 17.44 17.06 17.10 197,610 -0.33(-1.91%)
Jan 25, 2010 17.64 17.80 17.42 17.43 322,593 -0.11(-0.65%)
Jan 22, 2010 18.11 18.18 17.40 17.55 418,669 -0.50(-2.76%)
Jan 21, 2010 17.58 18.18 17.29 18.05 695,061 +0.54(+3.06%)
Jan 20, 2010 18.12 18.19 17.40 17.51 499,027 -0.85(-4.61%)
Jan 19, 2010 18.30 18.55 18.17 18.35 404,920 +0.03(+0.17%)
Jan 15, 2010 18.39 18.32 18.32 18.32 280,931 +0.01(+0.04%)
Jan 14, 2010 18.32 18.45 18.32 18.32 251,554 -0.05(-0.29%)
Jan 13, 2010 18.15 18.42 18.05 18.37 166,966 +0.30(+1.67%)
Jan 12, 2010 17.78 18.10 17.78 18.07 177,840 +0.11(+0.63%)
Jan 11, 2010 18.26 18.35 17.93 17.95 246,078 -0.26(-1.45%)
Jan 08, 2010 18.17 18.23 18.04 18.22 215,654 +0.08(+0.46%)
Jan 07, 2010 18.12 18.35 17.74 18.14 462,249 +0.44(+2.48%)
Jan 06, 2010 17.60 17.90 17.55 17.70 261,229 +0.17(+0.99%)
Jan 05, 2010 17.14 17.52 16.94 17.52 395,613 +0.42(+2.43%)
Jan 04, 2010 16.78 17.11 16.74 17.11 277,400 +0.44(+2.63%)
Dec 31, 2009 16.93 16.67 16.67 16.67 202,292 -0.26(-1.56%)
Dec 30, 2009 17.09 17.26 16.80 16.93 236,677 -0.26(-1.49%)
Dec 29, 2009 17.06 17.30 16.91 17.19 212,307 +0.22(+1.29%)
Dec 28, 2009 16.90 16.99 16.69 16.97 104,344 +0.16(+0.94%)
Dec 24, 2009 16.79 16.87 16.68 16.81 37,496 +0.13(+0.77%)
Dec 23, 2009 16.69 16.74 16.50 16.69 152,292 +0.03(+0.18%)
Dec 22, 2009 16.66 16.70 16.56 16.66 137,002 -0.03(-0.18%)
Dec 21, 2009 16.59 16.77 16.46 16.69 236,845 +0.13(+0.78%)
Dec 18, 2009 16.72 16.77 16.32 16.56 457,926 -0.03(-0.18%)
Dec 17, 2009 16.42 16.65 16.31 16.59 407,703 +0.13(+0.78%)
Dec 16, 2009 16.22 16.53 16.16 16.46 274,353 +0.36(+2.25%)
Dec 15, 2009 16.15 16.32 15.98 16.10 225,094 -0.05(-0.28%)
Dec 14, 2009 15.95 16.19 15.92 16.14 180,818 +0.24(+1.52%)
Dec 11, 2009 15.76 15.98 15.71 15.90 94,207 +0.17(+1.10%)
Dec 10, 2009 15.87 16.02 15.65 15.73 113,160 -0.12(-0.76%)
Dec 09, 2009 15.83 15.90 15.56 15.85 98,238 -0.01(-0.05%)
Dec 08, 2009 15.98 16.05 15.64 15.85 140,762 -0.26(-1.64%)
Dec 07, 2009 16.19 16.29 16.01 16.12 66,894 -0.08(-0.51%)
Dec 04, 2009 16.04 16.49 15.95 16.20 158,748 +0.49(+3.13%)
Dec 03, 2009 16.01 16.13 15.69 15.71 106,452 -0.20(-1.23%)
Dec 02, 2009 15.76 16.01 15.68 15.91 196,842 +0.14(+0.86%)
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.