Applied Industrial Technologies (NY: AIT )

88.45 USD +1.24 (+1.42%)
Official Closing Price Updated: 4:10 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 25.44 26.21 25.28 25.70 424,800 +0.61(+2.44%)
May 30, 2006 25.60 25.64 24.95 25.09 294,800 -0.86(-3.31%)
May 26, 2006 25.67 26.25 25.67 25.95 160,900 +0.28(+1.09%)
May 25, 2006 25.83 26.27 25.37 25.67 430,200 +0.31(+1.21%)
May 24, 2006 25.19 25.62 24.47 25.36 510,600 +0.21(+0.85%)
May 23, 2006 25.33 25.83 24.91 25.15 490,300 +0.45(+1.81%)
May 22, 2006 24.93 25.18 24.31 24.70 243,700 -0.23(-0.91%)
May 19, 2006 24.89 25.40 24.17 24.93 338,700 +0.04(+0.16%)
May 18, 2006 25.93 26.15 24.82 24.89 265,400 -0.89(-3.44%)
May 17, 2006 26.80 26.80 25.70 25.77 314,800 -1.17(-4.35%)
May 16, 2006 26.87 27.22 26.43 26.95 300,600 +0.05(+0.17%)
May 15, 2006 26.83 27.25 26.41 26.90 492,500 -0.68(-2.47%)
May 12, 2006 28.97 28.97 27.38 27.58 409,800 -1.39(-4.79%)
May 11, 2006 30.17 30.31 28.95 28.97 190,800 -1.17(-3.87%)
May 10, 2006 30.73 30.77 29.97 30.13 144,900 -0.50(-1.63%)
May 09, 2006 30.05 30.90 30.00 30.63 206,900 +0.59(+1.98%)
May 08, 2006 30.00 30.17 29.81 30.04 145,000 +0.03(+0.09%)
May 05, 2006 30.40 30.51 29.93 30.01 178,700 +0.10(+0.33%)
May 04, 2006 28.80 30.10 28.80 29.91 276,100 +1.26(+4.40%)
May 03, 2006 29.04 29.07 28.33 28.65 160,400 -0.39(-1.35%)
May 02, 2006 28.17 29.06 27.73 29.05 252,100 +1.57(+5.70%)
May 01, 2006 28.00 28.45 27.43 27.48 321,400 -0.22(-0.79%)
Apr 28, 2006 27.87 28.52 27.59 27.70 167,000 -0.45(-1.61%)
Apr 27, 2006 28.53 28.83 27.53 28.15 269,200 -0.51(-1.79%)
Apr 26, 2006 30.07 30.07 28.51 28.67 357,400 -1.55(-5.14%)
Apr 25, 2006 30.67 31.67 30.15 30.22 465,000 +0.72(+2.44%)
Apr 24, 2006 30.30 30.30 29.35 29.50 184,700 -0.96(-3.15%)
Apr 21, 2006 30.73 30.85 30.03 30.46 183,400 +0.35(+1.17%)
Apr 20, 2006 31.07 31.07 29.74 30.11 144,300 -0.89(-2.86%)
Apr 19, 2006 30.27 30.99 30.20 30.99 176,100 +0.85(+2.81%)
Apr 18, 2006 28.05 30.15 28.31 30.15 201,100 +2.10(+7.49%)
Apr 17, 2006 28.27 28.67 27.85 28.05 104,300 -0.13(-0.45%)
Apr 13, 2006 27.99 28.47 27.66 28.17 97,200 +0.19(+0.67%)
Apr 12, 2006 27.55 28.05 27.55 27.99 74,700 +0.32(+1.16%)
Apr 11, 2006 28.33 28.50 27.49 27.67 147,600 -0.50(-1.78%)
Apr 10, 2006 28.67 28.81 28.03 28.17 202,900 -0.67(-2.33%)
Apr 07, 2006 29.27 29.53 28.44 28.84 162,000 -0.28(-0.96%)
Apr 06, 2006 30.07 30.16 28.79 29.12 184,800 -0.95(-3.15%)
Apr 05, 2006 29.63 30.27 29.39 30.07 132,000 +0.31(+1.05%)
Apr 04, 2006 29.85 30.07 29.61 29.75 208,800 -0.01(-0.02%)
Apr 03, 2006 29.68 30.60 29.68 29.76 180,000 +0.03(+0.09%)
Mar 31, 2006 30.90 31.15 29.57 29.73 225,400 -1.19(-3.84%)
Mar 30, 2006 30.60 30.93 30.13 30.92 204,100 +0.48(+1.58%)
Mar 29, 2006 29.23 30.49 29.07 30.44 135,900 +1.13(+3.87%)
Mar 28, 2006 29.67 29.90 29.15 29.31 102,200 -0.53(-1.77%)
Mar 27, 2006 29.86 29.97 29.46 29.83 81,200 -0.03(-0.09%)
Mar 24, 2006 29.73 30.00 29.49 29.86 85,400 +0.03(+0.09%)
Mar 23, 2006 29.76 29.97 29.29 29.83 105,800 +0.07(+0.25%)
Mar 22, 2006 28.83 29.93 28.75 29.76 137,900 +0.93(+3.21%)
Mar 21, 2006 29.64 29.85 28.75 28.83 184,500 -0.71(-2.41%)
Mar 20, 2006 29.35 29.60 29.00 29.55 191,000 +0.20(+0.68%)
Mar 17, 2006 28.63 29.61 28.36 29.35 420,100 +0.87(+3.04%)
Mar 16, 2006 28.23 28.60 28.07 28.48 121,900 +0.25(+0.87%)
Mar 15, 2006 27.67 28.25 27.53 28.23 149,400 +0.49(+1.78%)
Mar 14, 2006 27.27 27.97 26.91 27.74 131,600 +0.47(+1.74%)
Mar 13, 2006 27.33 28.00 27.25 27.27 116,000 +0.00(+0.00%)
Mar 10, 2006 26.57 27.35 26.27 27.27 190,600 +0.64(+2.40%)
Mar 09, 2006 26.93 27.53 26.50 26.63 187,000 -0.15(-0.55%)
Mar 08, 2006 27.14 27.50 26.17 26.77 282,300 -0.29(-1.08%)
Mar 07, 2006 28.40 28.40 26.73 27.07 215,300 -1.47(-5.16%)
Mar 06, 2006 28.47 29.27 28.10 28.54 96,500 -0.57(-1.95%)
Mar 03, 2006 29.67 29.67 28.51 29.11 176,800 -0.56(-1.89%)
Mar 02, 2006 29.49 29.83 29.19 29.67 144,600 +0.17(+0.57%)
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.