Applied Industrial Technologies (NY: AIT )

84.30 USD -0.70 (-0.82%)
Streaming Delayed Price Updated: 10:04 AM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 21.69 22.03 21.52 21.53 68,100 -0.10(-0.46%)
Jun 29, 2005 21.69 21.79 21.49 21.63 159,000 -0.04(-0.18%)
Jun 28, 2005 21.00 21.67 21.00 21.67 126,000 +0.77(+3.70%)
Jun 27, 2005 20.67 21.00 20.54 20.89 268,600 +0.16(+0.77%)
Jun 24, 2005 21.50 21.53 20.67 20.73 321,200 -0.79(-3.66%)
Jun 23, 2005 22.20 22.37 21.43 21.52 180,700 -0.68(-3.06%)
Jun 22, 2005 21.90 22.28 21.90 22.20 133,500 +0.38(+1.74%)
Jun 21, 2005 21.90 22.01 21.73 21.82 68,000 -0.05(-0.24%)
Jun 20, 2005 21.98 22.05 21.73 21.87 120,200 -0.09(-0.43%)
Jun 17, 2005 22.60 22.60 21.97 21.97 195,900 -0.53(-2.37%)
Jun 16, 2005 22.17 22.51 22.01 22.50 170,000 +0.40(+1.81%)
Jun 15, 2005 21.90 22.15 21.70 22.10 255,900 +0.37(+1.69%)
Jun 14, 2005 21.32 21.79 21.31 21.73 146,900 +0.41(+1.94%)
Jun 13, 2005 21.13 21.56 21.05 21.32 140,700 +0.19(+0.88%)
Jun 10, 2005 21.11 21.20 20.89 21.13 104,800 +0.07(+0.32%)
Jun 09, 2005 20.83 21.10 20.60 21.07 141,600 +0.15(+0.70%)
Jun 08, 2005 21.17 21.17 20.83 20.92 212,200 -0.15(-0.73%)
Jun 07, 2005 20.73 21.30 20.73 21.07 127,200 +0.35(+1.71%)
Jun 06, 2005 20.72 20.81 20.67 20.72 97,400 +0.03(+0.16%)
Jun 03, 2005 20.67 20.87 20.63 20.69 135,800 -0.07(-0.35%)
Jun 02, 2005 20.55 20.97 20.55 20.76 173,300 +0.21(+1.01%)
Jun 01, 2005 20.30 20.60 20.19 20.55 147,600 +0.26(+1.28%)
May 31, 2005 20.23 20.38 20.13 20.29 174,800 -0.11(-0.52%)
May 27, 2005 20.30 20.64 20.21 20.40 175,900 +0.05(+0.23%)
May 26, 2005 19.97 20.55 19.97 20.35 181,300 +0.45(+2.24%)
May 25, 2005 20.35 20.35 19.78 19.91 110,800 -0.44(-2.16%)
May 24, 2005 20.53 20.53 19.98 20.35 143,700 -0.18(-0.88%)
May 23, 2005 20.00 20.65 20.00 20.53 188,000 +0.41(+2.06%)
May 20, 2005 19.99 20.20 19.70 20.11 148,600 +0.13(+0.67%)
May 19, 2005 20.55 20.55 19.87 19.98 202,200 -0.57(-2.79%)
May 18, 2005 19.69 20.57 19.69 20.55 208,700 +0.93(+4.72%)
May 17, 2005 19.41 19.84 19.13 19.63 122,900 -0.05(-0.27%)
May 16, 2005 18.85 19.70 18.85 19.68 122,700 +0.79(+4.20%)
May 13, 2005 19.09 19.11 18.74 18.89 135,000 -0.25(-1.32%)
May 12, 2005 19.23 19.44 19.13 19.14 119,900 -0.09(-0.49%)
May 11, 2005 19.36 19.37 18.87 19.23 119,300 -0.18(-0.93%)
May 10, 2005 19.50 19.65 19.17 19.41 160,300 -0.07(-0.34%)
May 09, 2005 19.87 20.00 19.07 19.48 149,000 -0.45(-2.27%)
May 06, 2005 19.39 20.09 19.29 19.93 208,900 +0.61(+3.17%)
May 05, 2005 19.55 19.58 19.13 19.32 127,900 -0.21(-1.09%)
May 04, 2005 18.72 19.59 18.67 19.53 145,400 +0.88(+4.72%)
May 03, 2005 18.90 19.10 18.57 18.65 121,200 -0.33(-1.72%)
May 02, 2005 18.70 19.09 18.70 18.98 104,800 +0.38(+2.04%)
Apr 29, 2005 18.73 19.10 18.44 18.60 167,700 +0.11(+0.61%)
Apr 28, 2005 18.83 19.11 18.48 18.49 154,100 -0.51(-2.70%)
Apr 27, 2005 18.92 19.31 18.67 19.00 193,600 +0.08(+0.42%)
Apr 26, 2005 19.45 19.46 18.53 18.92 276,500 -0.70(-3.57%)
Apr 25, 2005 17.43 19.66 17.37 19.62 408,900 +2.45(+14.29%)
Apr 22, 2005 18.57 18.57 16.81 17.17 225,000 -1.39(-7.51%)
Apr 21, 2005 17.67 18.69 17.30 18.56 250,300 +2.06(+12.48%)
Apr 20, 2005 17.27 17.31 16.50 16.50 124,400 -0.74(-4.29%)
Apr 19, 2005 17.07 17.43 17.05 17.24 167,500 +0.17(+0.98%)
Apr 18, 2005 16.63 17.19 16.50 17.07 177,800 +0.71(+4.32%)
Apr 15, 2005 16.95 16.95 16.13 16.37 187,800 -0.59(-3.46%)
Apr 14, 2005 17.53 17.61 16.95 16.95 166,800 -0.60(-3.42%)
Apr 13, 2005 18.13 18.17 17.53 17.55 70,700 -0.55(-3.06%)
Apr 12, 2005 17.70 18.21 17.47 18.11 143,700 +0.33(+1.84%)
Apr 11, 2005 18.05 18.12 17.78 17.78 108,200 -0.27(-1.48%)
Apr 08, 2005 18.57 18.59 18.03 18.05 85,500 -0.60(-3.22%)
Apr 07, 2005 18.40 18.83 18.22 18.65 96,100 +0.31(+1.71%)
Apr 06, 2005 18.63 18.97 18.33 18.33 99,100 -0.23(-1.26%)
Apr 05, 2005 18.27 18.63 18.27 18.57 107,400 +0.37(+2.01%)
Apr 04, 2005 18.03 18.35 17.74 18.20 106,800 +0.08(+0.44%)
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.