Applied Industrial Technologies (NY: AIT )

88.45 USD +1.24 (+1.42%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 24.15 24.50 23.96 24.00 546,100 -0.20(-0.83%)
Feb 27, 2007 26.45 26.45 23.95 24.20 437,500 -1.35(-5.28%)
Feb 26, 2007 26.26 26.26 25.48 25.55 454,901 -0.67(-2.56%)
Feb 23, 2007 26.18 26.30 25.69 26.22 240,300 -0.04(-0.15%)
Feb 22, 2007 26.89 26.89 25.70 26.26 254,900 +0.15(+0.57%)
Feb 21, 2007 25.83 26.16 25.54 26.11 288,300 +0.18(+0.69%)
Feb 20, 2007 25.35 25.99 25.01 25.93 251,200 +0.66(+2.61%)
Feb 16, 2007 25.31 25.49 24.90 25.27 241,300 -0.03(-0.12%)
Feb 15, 2007 25.00 25.46 24.70 25.30 225,800 +0.38(+1.52%)
Feb 14, 2007 24.81 25.20 24.56 24.92 213,649 +0.10(+0.40%)
Feb 13, 2007 25.25 25.30 24.63 24.82 261,109 -0.38(-1.51%)
Feb 12, 2007 25.08 25.36 24.91 25.20 312,358 +0.56(+2.27%)
Feb 09, 2007 25.23 25.30 24.41 24.64 236,200 -0.58(-2.30%)
Feb 08, 2007 25.17 25.35 25.06 25.22 245,500 +0.07(+0.28%)
Feb 07, 2007 24.85 25.32 24.53 25.15 511,200 +0.25(+1.00%)
Feb 06, 2007 24.81 24.93 24.55 24.90 202,700 +0.34(+1.38%)
Feb 05, 2007 24.85 24.95 24.43 24.56 228,100 -0.41(-1.64%)
Feb 02, 2007 25.20 25.20 24.83 24.97 155,000 -0.13(-0.52%)
Feb 01, 2007 24.56 25.13 24.54 25.10 274,400 +0.58(+2.37%)
Jan 31, 2007 24.20 24.60 24.07 24.52 323,300 +0.10(+0.41%)
Jan 30, 2007 24.38 24.55 24.17 24.42 262,500 +0.12(+0.49%)
Jan 29, 2007 24.48 24.48 24.05 24.30 343,300 -0.28(-1.14%)
Jan 26, 2007 24.26 24.67 23.91 24.58 432,500 +0.32(+1.32%)
Jan 25, 2007 24.30 24.31 23.75 24.26 404,200 -0.04(-0.16%)
Jan 24, 2007 23.83 24.59 23.83 24.30 468,900 +0.47(+1.97%)
Jan 23, 2007 23.50 24.20 23.35 23.83 367,700 +0.33(+1.40%)
Jan 22, 2007 23.72 23.86 23.27 23.50 335,100 -0.16(-0.68%)
Jan 19, 2007 24.16 24.19 22.83 23.66 724,900 -0.50(-2.07%)
Jan 18, 2007 24.75 25.35 23.87 24.16 903,400 -2.53(-9.48%)
Jan 17, 2007 26.51 26.80 26.35 26.69 231,100 +0.18(+0.68%)
Jan 16, 2007 26.80 26.80 26.23 26.51 165,000 -0.14(-0.53%)
Jan 12, 2007 26.63 26.95 26.53 26.65 129,500 +0.09(+0.34%)
Jan 11, 2007 25.83 26.89 25.83 26.56 237,700 +0.80(+3.11%)
Jan 10, 2007 25.97 26.07 25.70 25.76 254,900 -0.40(-1.53%)
Jan 09, 2007 25.81 26.26 25.41 26.16 189,700 +0.39(+1.51%)
Jan 08, 2007 25.65 26.10 25.30 25.77 221,600 -0.08(-0.31%)
Jan 05, 2007 25.81 26.42 25.59 25.85 247,300 -0.72(-2.71%)
Jan 04, 2007 26.46 26.69 25.81 26.57 231,100 +0.14(+0.53%)
Jan 03, 2007 26.54 26.68 25.40 26.43 358,400 +0.12(+0.46%)
Dec 29, 2006 26.94 26.98 26.29 26.31 195,900 -0.62(-2.30%)
Dec 28, 2006 27.20 27.42 26.85 26.93 164,000 -0.34(-1.25%)
Dec 27, 2006 27.00 27.39 26.93 27.27 211,900 +0.47(+1.75%)
Dec 26, 2006 26.55 27.00 26.30 26.80 182,800 +0.31(+1.17%)
Dec 22, 2006 27.10 27.10 26.30 26.49 146,200 -0.46(-1.71%)
Dec 21, 2006 26.83 27.17 26.78 26.95 307,900 +0.11(+0.41%)
Dec 20, 2006 26.62 27.06 26.55 26.84 298,300 +0.26(+0.98%)
Dec 19, 2006 26.75 26.80 26.21 26.58 211,500 -0.27(-1.01%)
Dec 18, 2006 27.10 27.53 26.75 26.85 366,900 -0.18(-0.67%)
Dec 15, 2006 27.55 27.75 26.99 27.03 600,800 -0.51(-1.85%)
Dec 14, 2006 27.70 28.20 27.50 27.54 322,500 -0.20(-0.72%)
Dec 13, 2006 27.92 28.37 27.61 27.74 155,900 +0.07(+0.25%)
Dec 12, 2006 28.17 28.18 27.40 27.67 304,500 -0.56(-1.98%)
Dec 11, 2006 28.41 28.67 28.20 28.23 168,600 -0.18(-0.63%)
Dec 08, 2006 28.52 28.69 28.10 28.41 130,000 -0.23(-0.80%)
Dec 07, 2006 28.92 29.04 28.46 28.64 108,400 -0.28(-0.97%)
Dec 06, 2006 29.05 29.23 28.81 28.92 154,000 -0.18(-0.62%)
Dec 05, 2006 28.85 29.23 28.65 29.10 244,700 +0.44(+1.54%)
Dec 04, 2006 27.95 28.88 27.89 28.66 167,200 +0.70(+2.50%)
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.