Applied Industrial Technologies (NY: AIT )

101.54 USD -0.39 (-0.38%)
Official Closing Price Updated: 7:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 18.57 19.39 18.57 19.29 202,900 +0.79(+4.29%)
Jan 28, 2005 18.70 18.92 18.16 18.50 177,900 -0.14(-0.75%)
Jan 27, 2005 18.67 18.87 18.41 18.64 156,600 -0.16(-0.85%)
Jan 26, 2005 18.60 18.80 18.43 18.80 176,700 +0.23(+1.22%)
Jan 25, 2005 18.33 19.09 18.33 18.57 181,800 +0.35(+1.90%)
Jan 24, 2005 18.84 18.90 18.18 18.23 150,500 -0.58(-3.08%)
Jan 21, 2005 18.84 19.07 18.73 18.81 177,100 -0.03(-0.18%)
Jan 20, 2005 19.13 19.13 18.60 18.84 235,900 -0.29(-1.53%)
Jan 19, 2005 19.27 19.65 19.03 19.13 337,200 -0.14(-0.73%)
Jan 18, 2005 18.29 19.99 18.13 19.27 704,300 +1.07(+5.90%)
Jan 14, 2005 16.68 18.20 16.63 18.20 952,400 +2.75(+17.77%)
Jan 13, 2005 15.65 15.93 15.19 15.45 352,900 -0.15(-0.94%)
Jan 12, 2005 15.73 15.81 15.23 15.60 225,900 -0.13(-0.85%)
Jan 11, 2005 16.20 16.41 15.70 15.73 210,500 -0.53(-3.24%)
Jan 10, 2005 15.47 16.50 15.45 16.26 296,100 +0.33(+2.09%)
Jan 07, 2005 16.57 16.57 15.93 15.93 225,800 -0.54(-3.28%)
Jan 06, 2005 16.63 16.90 16.37 16.47 152,800 +0.11(+0.69%)
Jan 05, 2005 16.96 16.96 16.35 16.35 174,300 -0.59(-3.50%)
Jan 04, 2005 17.33 17.40 16.81 16.95 179,600 -0.35(-2.00%)
Jan 03, 2005 18.22 18.22 17.05 17.29 431,900 -0.97(-5.33%)
Dec 31, 2004 18.32 18.35 18.09 18.27 162,700 -0.01(-0.07%)
Dec 30, 2004 18.33 18.40 18.00 18.28 259,100 -0.11(-0.58%)
Dec 29, 2004 19.81 19.81 18.15 18.39 475,300 -1.41(-7.14%)
Dec 28, 2004 19.47 19.92 18.79 19.80 507,800 +0.33(+1.68%)
Dec 27, 2004 20.07 20.13 19.47 19.47 136,200 -0.58(-2.89%)
Dec 23, 2004 19.91 20.19 19.43 20.05 124,800 +0.15(+0.77%)
Dec 22, 2004 20.53 20.53 19.43 19.90 258,700 -0.63(-3.05%)
Dec 21, 2004 20.13 21.33 20.13 20.53 278,100 +0.49(+2.43%)
Dec 20, 2004 19.64 20.13 19.48 20.04 125,600 +0.40(+2.01%)
Dec 17, 2004 19.96 19.96 19.43 19.64 111,000 -0.36(-1.82%)
Dec 16, 2004 19.80 20.01 19.57 20.01 196,800 +0.16(+0.81%)
Dec 15, 2004 19.27 19.92 19.24 19.85 72,000 +0.58(+3.00%)
Dec 14, 2004 19.38 19.38 19.09 19.27 114,200 -0.16(-0.82%)
Dec 13, 2004 19.24 19.45 18.96 19.43 77,700 +0.16(+0.85%)
Dec 10, 2004 19.27 19.32 18.96 19.27 51,500 -0.05(-0.25%)
Dec 09, 2004 19.26 19.44 18.84 19.32 76,000 +0.06(+0.32%)
Dec 08, 2004 19.02 19.32 19.02 19.25 124,900 +0.28(+1.45%)
Dec 07, 2004 19.11 19.70 18.96 18.98 124,000 -0.12(-0.60%)
Dec 06, 2004 19.33 19.34 18.94 19.09 102,300 -0.24(-1.24%)
Dec 03, 2004 19.44 19.75 19.33 19.33 96,700 -0.11(-0.57%)
Dec 02, 2004 19.76 20.02 19.39 19.44 144,800 -0.32(-1.60%)
Dec 01, 2004 18.51 20.17 18.38 19.76 299,700 +1.25(+6.75%)
Nov 30, 2004 18.80 18.98 18.38 18.51 155,500 -0.29(-1.54%)
Nov 29, 2004 18.57 19.02 18.53 18.80 176,400 +0.23(+1.24%)
Nov 26, 2004 18.53 18.71 18.45 18.57 33,200 -0.01(-0.05%)
Nov 24, 2004 18.58 18.71 18.48 18.58 92,000 +0.02(+0.12%)
Nov 23, 2004 17.91 18.60 17.87 18.56 164,600 +0.64(+3.60%)
Nov 22, 2004 17.84 17.98 17.61 17.91 110,900 +0.08(+0.42%)
Nov 19, 2004 17.78 17.96 17.53 17.84 120,400 -0.00(-0.03%)
Nov 18, 2004 18.10 18.10 17.69 17.84 132,200 -0.24(-1.35%)
Nov 17, 2004 17.25 18.15 17.25 18.08 351,400 +0.88(+5.11%)
Nov 16, 2004 18.00 18.13 17.16 17.20 297,400 -0.82(-4.54%)
Nov 15, 2004 17.71 18.16 17.68 18.02 207,900 +0.36(+2.04%)
Nov 12, 2004 17.44 17.78 17.29 17.66 149,200 +0.27(+1.56%)
Nov 11, 2004 17.04 17.72 17.04 17.39 178,800 +0.36(+2.14%)
Nov 10, 2004 16.98 17.24 16.89 17.03 89,900 +0.00(+0.00%)
Nov 09, 2004 16.80 17.10 16.60 17.03 146,800 +0.28(+1.65%)
Nov 08, 2004 16.64 16.84 16.62 16.75 239,400 +0.11(+0.64%)
Nov 05, 2004 16.62 16.67 16.56 16.64 122,000 +0.02(+0.13%)
Nov 04, 2004 16.52 16.71 16.52 16.62 141,200 +0.11(+0.65%)
Nov 03, 2004 16.51 16.67 16.38 16.52 234,900 +0.04(+0.27%)
Nov 02, 2004 16.44 16.63 16.36 16.47 136,500 +0.03(+0.19%)
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.