Applied Industrial Technologies (NY: AIT )

197.55 -0.33 (-0.17%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 11.59 12.10 11.56 12.07 152,769 +0.45(+3.88%)
Aug 30, 2005 11.49 11.72 11.43 11.62 173,800 +0.10(+0.88%)
Aug 29, 2005 11.36 11.58 11.19 11.52 145,032 +0.14(+1.27%)
Aug 26, 2005 11.67 11.67 11.33 11.37 169,038 -0.30(-2.56%)
Aug 25, 2005 11.57 11.72 11.51 11.67 126,382 +0.08(+0.73%)
Aug 24, 2005 11.51 11.75 11.48 11.59 168,840 +0.01(+0.09%)
Aug 23, 2005 11.73 11.73 11.51 11.58 217,647 -0.16(-1.40%)
Aug 22, 2005 11.44 11.77 11.44 11.74 618,419 +0.30(+2.61%)
Aug 19, 2005 11.34 11.61 11.27 11.44 159,118 +0.07(+0.65%)
Aug 18, 2005 11.56 11.56 11.28 11.37 170,824 -0.18(-1.60%)
Aug 17, 2005 11.47 11.75 11.47 11.55 256,335 +0.05(+0.47%)
Aug 16, 2005 12.01 12.01 11.49 11.50 242,050 -0.50(-4.20%)
Aug 15, 2005 11.53 12.16 11.53 12.00 426,961 +0.53(+4.63%)
Aug 12, 2005 11.74 11.74 11.21 11.47 327,363 -0.25(-2.15%)
Aug 11, 2005 11.13 11.74 11.13 11.72 672,186 +0.59(+5.31%)
Aug 10, 2005 11.53 11.68 10.96 11.13 435,294 -0.34(-2.99%)
Aug 09, 2005 11.51 11.76 11.42 11.47 261,295 -0.12(-1.01%)
Aug 08, 2005 11.54 11.71 11.42 11.59 185,704 +0.07(+0.61%)
Aug 05, 2005 11.75 11.77 11.49 11.52 195,227 -0.23(-1.97%)
Aug 04, 2005 12.13 12.13 11.72 11.75 176,577 -0.41(-3.37%)
Aug 03, 2005 12.20 12.26 12.05 12.16 161,896 -0.03(-0.28%)
Aug 02, 2005 12.15 12.32 12.08 12.20 191,656 +0.10(+0.80%)
Aug 01, 2005 12.01 12.16 12.01 12.10 208,917 +0.09(+0.78%)
Jul 29, 2005 12.23 12.23 12.01 12.01 150,190 -0.27(-2.16%)
Jul 28, 2005 12.03 12.30 12.03 12.27 134,715 +0.29(+2.44%)
Jul 27, 2005 11.95 12.00 11.76 11.98 169,038 +0.08(+0.65%)
Jul 26, 2005 12.00 12.09 11.89 11.90 193,838 -0.04(-0.37%)
Jul 25, 2005 12.33 12.37 11.85 11.95 164,475 -0.39(-3.13%)
Jul 22, 2005 11.91 12.34 11.91 12.33 154,158 +0.43(+3.64%)
Jul 21, 2005 12.18 12.21 11.89 11.90 173,601 -0.28(-2.32%)
Jul 20, 2005 11.98 12.26 11.78 12.18 176,379 +0.20(+1.68%)
Jul 19, 2005 11.47 11.98 11.47 11.98 152,968 +0.57(+5.04%)
Jul 18, 2005 11.69 11.69 11.36 11.40 143,246 -0.29(-2.47%)
Jul 15, 2005 11.47 11.78 11.36 11.69 158,721 +0.21(+1.78%)
Jul 14, 2005 11.49 11.63 11.27 11.49 299,190 -0.24(-2.06%)
Jul 13, 2005 11.75 11.81 11.64 11.73 237,884 -0.03(-0.26%)
Jul 12, 2005 11.86 11.89 11.60 11.76 360,298 -0.14(-1.19%)
Jul 11, 2005 11.76 12.09 11.76 11.90 383,908 +0.16(+1.34%)
Jul 08, 2005 11.24 11.76 11.24 11.74 332,918 +0.51(+4.52%)
Jul 07, 2005 10.92 11.26 10.75 11.24 281,929 +0.27(+2.42%)
Jul 06, 2005 11.37 11.37 10.96 10.97 262,089 -0.42(-3.69%)
Jul 05, 2005 10.94 11.39 10.92 11.39 329,546 +0.45(+4.08%)
Jul 01, 2005 10.89 11.00 10.85 10.94 174,593 +0.09(+0.87%)
Jun 30, 2005 10.93 11.11 10.85 10.85 135,111 -0.05(-0.46%)
Jun 29, 2005 10.93 10.98 10.83 10.90 315,459 -0.02(-0.18%)
Jun 28, 2005 10.58 10.92 10.58 10.92 249,986 +0.39(+3.70%)
Jun 27, 2005 10.42 10.58 10.35 10.53 532,908 +0.08(+0.77%)
Jun 24, 2005 10.84 10.85 10.42 10.45 637,267 -0.40(-3.66%)
Jun 23, 2005 11.19 11.28 10.80 10.85 358,512 -0.34(-3.06%)
Jun 22, 2005 11.04 11.23 11.04 11.19 264,866 +0.19(+1.74%)
Jun 21, 2005 11.04 11.10 10.95 11.00 134,913 -0.03(-0.24%)
Jun 20, 2005 11.08 11.12 10.95 11.02 238,479 -0.05(-0.43%)
Jun 17, 2005 11.39 11.39 11.07 11.07 388,669 -0.27(-2.37%)
Jun 16, 2005 11.17 11.34 11.09 11.34 337,283 +0.20(+1.81%)
Jun 15, 2005 11.04 11.17 10.94 11.14 507,711 +0.18(+1.69%)
Jun 14, 2005 10.75 10.98 10.74 10.95 291,452 +0.21(+1.94%)
Jun 13, 2005 10.65 10.87 10.61 10.75 279,151 +0.09(+0.88%)
Jun 10, 2005 10.64 10.69 10.53 10.65 207,925 +0.03(+0.32%)
Jun 09, 2005 10.50 10.63 10.38 10.62 280,937 +0.07(+0.70%)
Jun 08, 2005 10.67 10.67 10.50 10.54 421,009 -0.08(-0.73%)
Jun 07, 2005 10.45 10.74 10.45 10.62 252,367 +0.18(+1.71%)
Jun 06, 2005 10.44 10.49 10.42 10.44 193,243 +0.02(+0.16%)
Jun 03, 2005 10.42 10.52 10.40 10.43 269,430 -0.04(-0.35%)
Jun 02, 2005 10.36 10.57 10.36 10.46 343,831 +0.10(+1.01%)
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.