Applied Industrial Technologies (NY: AIT )

197.67 -0.21 (-0.11%)
Streaming Delayed Price Updated: 12:58 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 25.10 25.22 24.85 24.97 428,782 -0.45(-1.75%)
Jul 28, 2011 25.67 25.87 25.38 25.42 311,288 -0.17(-0.67%)
Jul 27, 2011 26.41 26.54 25.53 25.59 437,430 -0.91(-3.42%)
Jul 26, 2011 27.35 27.35 26.41 26.50 348,279 -0.92(-3.34%)
Jul 25, 2011 27.20 27.63 27.14 27.42 233,923 -0.13(-0.48%)
Jul 22, 2011 27.54 27.63 27.53 27.55 298,681 +0.13(+0.46%)
Jul 21, 2011 27.48 27.63 27.27 27.42 433,017 +0.11(+0.40%)
Jul 20, 2011 27.47 27.53 27.13 27.31 325,020 -0.05(-0.20%)
Jul 19, 2011 27.28 27.52 27.09 27.37 303,194 +0.36(+1.33%)
Jul 18, 2011 27.37 27.46 26.90 27.01 249,198 -0.47(-1.71%)
Jul 15, 2011 27.58 27.61 27.34 27.48 292,112 +0.06(+0.23%)
Jul 14, 2011 28.06 28.24 27.40 27.42 271,362 -0.52(-1.85%)
Jul 13, 2011 27.92 28.32 27.83 27.93 298,276 +0.20(+0.71%)
Jul 12, 2011 27.77 28.00 27.67 27.74 331,339 -0.14(-0.51%)
Jul 11, 2011 27.83 28.36 27.83 27.88 419,739 -0.34(-1.19%)
Jul 08, 2011 28.21 28.32 27.99 28.21 351,798 -0.29(-1.02%)
Jul 07, 2011 28.52 28.77 28.40 28.50 294,533 +0.21(+0.75%)
Jul 06, 2011 28.14 28.32 27.97 28.29 258,200 +0.13(+0.44%)
Jul 05, 2011 28.35 28.35 28.00 28.17 333,624 -0.23(-0.80%)
Jul 01, 2011 27.95 28.40 27.79 28.39 518,016 +0.53(+1.91%)
Jun 30, 2011 27.38 27.94 27.36 27.86 456,964 +0.49(+1.80%)
Jun 29, 2011 27.40 27.50 27.18 27.37 219,073 -0.02(-0.06%)
Jun 28, 2011 27.00 27.42 26.98 27.38 337,415 +0.46(+1.71%)
Jun 27, 2011 26.77 27.15 26.55 26.92 207,133 +0.18(+0.67%)
Jun 24, 2011 27.00 27.19 26.68 26.74 233,973 -0.16(-0.61%)
Jun 23, 2011 26.57 27.08 26.38 26.91 338,178 +0.03(+0.12%)
Jun 22, 2011 26.98 27.17 26.88 26.88 371,697 -0.26(-0.95%)
Jun 21, 2011 27.11 27.20 26.98 27.13 512,433 +0.27(+1.02%)
Jun 20, 2011 26.91 26.91 26.72 26.86 237,126 +0.33(+1.24%)
Jun 17, 2011 26.77 26.86 26.42 26.53 378,929 +0.05(+0.18%)
Jun 16, 2011 26.39 26.77 26.16 26.48 246,292 +0.15(+0.56%)
Jun 15, 2011 26.52 26.70 26.18 26.34 343,535 -0.51(-1.89%)
Jun 14, 2011 26.19 26.99 26.16 26.84 293,957 +0.95(+3.69%)
Jun 13, 2011 25.98 26.09 25.73 25.89 204,826 +0.07(+0.27%)
Jun 10, 2011 26.10 26.16 25.71 25.82 559,422 -0.42(-1.61%)
Jun 09, 2011 26.12 26.43 26.01 26.24 259,321 +0.20(+0.78%)
Jun 08, 2011 26.15 26.38 25.89 26.04 475,244 -0.25(-0.95%)
Jun 07, 2011 26.31 26.59 26.28 26.29 288,263 +0.16(+0.60%)
Jun 06, 2011 26.38 26.48 26.04 26.13 391,095 -0.19(-0.71%)
Jun 03, 2011 26.41 26.69 26.27 26.32 409,537 -0.33(-1.23%)
May 24, 2011 26.91 27.09 26.65 26.65 339,992 -0.24(-0.90%)
May 23, 2011 26.90 27.83 26.82 26.89 509,173 -0.50(-1.83%)
May 20, 2011 27.38 27.52 27.03 27.39 387,123 -0.09(-0.34%)
May 19, 2011 27.63 27.72 27.27 27.49 314,739 +0.07(+0.26%)
May 18, 2011 27.38 27.62 27.31 27.42 600,420 +0.06(+0.23%)
May 17, 2011 27.24 27.56 27.20 27.35 889,375 -0.11(-0.40%)
May 16, 2011 27.40 27.60 27.31 27.46 453,530 -0.16(-0.57%)
May 13, 2011 27.51 27.74 27.41 27.62 641,200 +0.09(+0.31%)
May 12, 2011 27.22 27.63 27.14 27.53 484,280 +0.20(+0.74%)
May 11, 2011 27.55 27.55 27.11 27.33 491,923 -0.36(-1.29%)
May 10, 2011 27.39 27.69 27.30 27.69 244,389 +0.36(+1.31%)
May 09, 2011 26.76 27.56 26.70 27.33 460,108 +0.53(+1.97%)
May 06, 2011 26.88 27.13 26.65 26.80 358,211 +0.27(+1.03%)
May 05, 2011 26.46 26.94 26.34 26.53 443,926 -0.01(-0.03%)
May 04, 2011 27.06 27.19 26.54 26.54 300,737 -0.51(-1.87%)
May 03, 2011 27.40 27.41 27.00 27.04 348,081 -0.19(-0.71%)
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.