Applied Industrial Technologies (NY: AIT )

214.87 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 10.51 10.68 10.43 10.43 140,535 -0.05(-0.46%)
Jun 29, 2005 10.51 10.56 10.42 10.48 328,121 -0.02(-0.18%)
Jun 28, 2005 10.18 10.50 10.18 10.50 260,021 +0.37(+3.70%)
Jun 27, 2005 10.01 10.18 9.953 10.12 554,298 +0.08(+0.77%)
Jun 24, 2005 10.42 10.43 10.01 10.05 662,847 -0.38(-3.66%)
Jun 23, 2005 10.76 10.84 10.39 10.43 372,903 -0.33(-3.06%)
Jun 22, 2005 10.61 10.80 10.61 10.76 275,498 +0.18(+1.74%)
Jun 21, 2005 10.61 10.67 10.53 10.57 140,328 -0.03(-0.24%)
Jun 20, 2005 10.65 10.69 10.53 10.60 248,051 -0.05(-0.42%)
Jun 17, 2005 10.95 10.95 10.64 10.64 404,270 -0.26(-2.37%)
Jun 16, 2005 10.74 10.91 10.66 10.90 350,822 +0.19(+1.81%)
Jun 15, 2005 10.61 10.73 10.52 10.71 528,090 +0.18(+1.69%)
Jun 14, 2005 10.33 10.56 10.32 10.53 303,151 +0.20(+1.94%)
Jun 13, 2005 10.24 10.45 10.20 10.33 290,356 +0.09(+0.88%)
Jun 10, 2005 10.23 10.27 10.12 10.24 216,271 +0.03(+0.32%)
Jun 09, 2005 10.10 10.22 9.982 10.21 292,214 +0.07(+0.70%)
Jun 08, 2005 10.26 10.26 10.10 10.14 437,908 -0.07(-0.73%)
Jun 07, 2005 10.05 10.32 10.04 10.21 262,497 +0.17(+1.71%)
Jun 06, 2005 10.04 10.09 10.01 10.04 201,000 +0.02(+0.16%)
Jun 03, 2005 10.01 10.11 9.998 10.02 280,244 -0.04(-0.35%)
Jun 02, 2005 9.960 10.16 9.960 10.06 357,632 +0.10(+1.01%)
Jun 01, 2005 9.837 9.982 9.782 9.960 304,596 +0.13(+1.28%)
May 31, 2005 9.805 9.876 9.756 9.834 360,727 -0.05(-0.52%)
May 27, 2005 9.837 10.00 9.792 9.885 362,997 +0.02(+0.23%)
May 26, 2005 9.679 9.956 9.679 9.863 374,141 +0.22(+2.24%)
May 25, 2005 9.860 9.860 9.585 9.646 228,653 -0.21(-2.16%)
May 24, 2005 9.950 9.950 9.682 9.860 296,547 -0.09(-0.88%)
May 23, 2005 9.692 10.01 9.692 9.947 387,967 +0.20(+2.06%)
May 20, 2005 9.685 9.788 9.546 9.746 306,659 +0.06(+0.67%)
May 19, 2005 9.956 9.956 9.627 9.682 417,271 -0.28(-2.79%)
May 18, 2005 9.543 9.969 9.543 9.960 430,685 +0.45(+4.72%)
May 17, 2005 9.407 9.614 9.272 9.511 253,623 -0.03(-0.27%)
May 16, 2005 9.136 9.546 9.136 9.536 253,211 +0.38(+4.20%)
May 13, 2005 9.249 9.259 9.081 9.152 278,594 -0.12(-1.32%)
May 12, 2005 9.320 9.420 9.272 9.275 247,432 -0.05(-0.49%)
May 11, 2005 9.381 9.385 9.142 9.320 246,194 -0.09(-0.93%)
May 10, 2005 9.449 9.524 9.288 9.407 330,804 -0.03(-0.34%)
May 09, 2005 9.627 9.692 9.242 9.440 307,485 -0.22(-2.27%)
May 06, 2005 9.394 9.737 9.349 9.659 431,098 +0.30(+3.17%)
May 05, 2005 9.475 9.488 9.272 9.362 263,942 -0.10(-1.09%)
May 04, 2005 9.071 9.491 9.049 9.465 300,056 +0.43(+4.72%)
May 03, 2005 9.158 9.255 9.000 9.039 250,115 -0.16(-1.72%)
May 02, 2005 9.062 9.252 9.062 9.197 216,271 +0.18(+2.04%)
Apr 29, 2005 9.078 9.255 8.936 9.013 346,075 +0.05(+0.61%)
Apr 28, 2005 9.126 9.262 8.955 8.958 318,009 -0.25(-2.70%)
Apr 27, 2005 9.168 9.356 9.045 9.207 399,524 +0.04(+0.42%)
Apr 26, 2005 9.427 9.430 8.981 9.168 570,601 -0.34(-3.57%)
Apr 25, 2005 8.448 9.527 8.415 9.507 843,830 +1.19(+14.29%)
Apr 22, 2005 8.997 8.997 8.147 8.319 464,323 -0.68(-7.51%)
Apr 21, 2005 8.561 9.055 8.383 8.994 516,533 +1.00(+12.48%)
Apr 20, 2005 8.367 8.390 7.996 7.996 256,719 -0.36(-4.29%)
Apr 19, 2005 8.270 8.448 8.260 8.354 345,662 +0.08(+0.98%)
Apr 18, 2005 8.060 8.331 7.996 8.273 366,918 +0.34(+4.32%)
Apr 15, 2005 8.215 8.215 7.818 7.931 387,555 -0.28(-3.46%)
Apr 14, 2005 8.496 8.532 8.215 8.215 344,218 -0.29(-3.42%)
Apr 13, 2005 8.787 8.803 8.493 8.506 145,900 -0.27(-3.06%)
Apr 12, 2005 8.577 8.823 8.464 8.774 296,547 +0.16(+1.84%)
Apr 11, 2005 8.745 8.781 8.616 8.616 223,287 -0.13(-1.48%)
Apr 08, 2005 8.997 9.007 8.739 8.745 176,442 -0.29(-3.22%)
Apr 07, 2005 8.916 9.123 8.829 9.036 198,317 +0.15(+1.71%)
Apr 06, 2005 9.029 9.191 8.884 8.884 204,508 -0.11(-1.26%)
Apr 05, 2005 8.852 9.029 8.852 8.997 221,637 +0.18(+2.01%)
Apr 04, 2005 8.739 8.894 8.596 8.819 220,398 +0.04(+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.