Applied Industrial Technologies (NY: AIT )

100.10 USD -0.16 (-0.16%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 31.51 31.96 30.67 30.83 244,300 -0.59(-1.88%)
Sep 27, 2007 31.84 31.97 31.30 31.42 158,800 -0.21(-0.66%)
Sep 26, 2007 31.14 31.82 30.47 31.63 453,900 +0.94(+3.06%)
Sep 25, 2007 30.25 30.86 29.88 30.69 151,200 +0.22(+0.72%)
Sep 24, 2007 31.15 31.41 29.83 30.47 235,000 -0.74(-2.37%)
Sep 21, 2007 30.83 32.51 30.83 31.21 347,500 +0.21(+0.68%)
Sep 20, 2007 32.19 32.35 30.76 31.00 266,500 -1.35(-4.17%)
Sep 19, 2007 32.43 33.26 32.09 32.35 459,200 +0.35(+1.09%)
Sep 18, 2007 29.66 32.20 29.66 32.00 338,300 +2.56(+8.70%)
Sep 17, 2007 30.03 30.31 29.29 29.44 483,600 -0.84(-2.77%)
Sep 14, 2007 29.37 30.33 29.11 30.28 253,800 +0.66(+2.23%)
Sep 13, 2007 29.88 30.17 29.30 29.62 293,500 -0.06(-0.20%)
Sep 12, 2007 30.80 31.20 29.41 29.68 481,400 -1.25(-4.04%)
Sep 11, 2007 30.57 31.05 29.87 30.93 330,600 +0.50(+1.64%)
Sep 10, 2007 32.70 32.70 29.45 30.43 604,400 +0.89(+3.01%)
Sep 07, 2007 30.44 30.54 29.29 29.54 397,400 -1.74(-5.56%)
Sep 06, 2007 31.27 31.94 30.78 31.28 264,100 +0.17(+0.55%)
Sep 05, 2007 32.37 32.57 31.11 31.11 349,900 -1.56(-4.78%)
Sep 04, 2007 32.18 32.98 31.80 32.67 232,000 +0.69(+2.16%)
Aug 31, 2007 31.70 32.29 31.40 31.98 177,700 +0.83(+2.66%)
Aug 30, 2007 31.53 31.51 30.80 31.15 388,900 -0.38(-1.21%)
Aug 29, 2007 31.01 31.93 30.75 31.53 421,800 +0.57(+1.84%)
Aug 28, 2007 31.90 31.94 30.82 30.96 471,800 -0.97(-3.04%)
Aug 27, 2007 31.85 32.24 31.36 31.93 272,100 -0.02(-0.06%)
Aug 24, 2007 31.39 31.95 31.00 31.95 377,700 +0.70(+2.24%)
Aug 23, 2007 31.11 31.88 30.40 31.25 415,500 +0.34(+1.10%)
Aug 22, 2007 29.84 31.01 29.84 30.91 319,300 +1.28(+4.32%)
Aug 21, 2007 29.93 30.13 29.39 29.63 414,000 -0.30(-1.00%)
Aug 20, 2007 28.83 30.08 28.83 29.93 375,200 +1.33(+4.65%)
Aug 17, 2007 28.21 30.92 28.21 28.60 551,000 +0.39(+1.38%)
Aug 16, 2007 27.24 28.25 26.28 28.21 636,500 +0.99(+3.64%)
Aug 15, 2007 28.24 30.10 27.02 27.22 605,700 -0.91(-3.23%)
Aug 14, 2007 30.00 31.05 27.93 28.13 583,900 -1.50(-5.06%)
Aug 13, 2007 31.89 32.33 28.20 29.63 687,900 -0.30(-1.00%)
Aug 10, 2007 25.83 30.81 25.76 29.93 820,800 +4.49(+17.65%)
Aug 09, 2007 28.25 29.67 23.51 25.44 772,500 -2.06(-7.49%)
Aug 08, 2007 28.32 28.32 22.90 27.50 785,300 -0.07(-0.25%)
Aug 07, 2007 27.54 27.90 27.12 27.57 311,600 -0.07(-0.25%)
Aug 06, 2007 28.00 28.00 26.82 27.64 373,700 +0.34(+1.25%)
Aug 03, 2007 27.59 28.44 27.26 27.30 289,000 -1.14(-4.01%)
Aug 02, 2007 28.82 28.82 28.07 28.44 332,300 -0.26(-0.91%)
Aug 01, 2007 28.31 29.25 28.00 28.70 291,900 +0.31(+1.09%)
Jul 31, 2007 29.17 29.49 28.38 28.39 205,100 -0.38(-1.32%)
Jul 30, 2007 28.02 28.99 27.75 28.77 195,400 +0.68(+2.42%)
Jul 27, 2007 28.74 29.17 28.09 28.09 236,700 -0.81(-2.80%)
Jul 26, 2007 29.90 30.56 28.05 28.90 428,700 -1.75(-5.71%)
Jul 25, 2007 29.80 31.02 29.74 30.65 410,700 +1.10(+3.72%)
Jul 24, 2007 31.26 31.26 29.30 29.55 281,900 -1.25(-4.06%)
Jul 23, 2007 30.74 31.06 30.50 30.80 223,700 +0.30(+0.98%)
Jul 20, 2007 31.72 31.72 30.05 30.50 314,500 -1.29(-4.06%)
Jul 19, 2007 31.32 31.94 31.17 31.79 203,500 +0.74(+2.38%)
Jul 18, 2007 31.10 31.20 30.57 31.05 195,400 -0.25(-0.80%)
Jul 17, 2007 30.42 31.46 30.42 31.30 188,500 +0.99(+3.27%)
Jul 16, 2007 30.53 30.72 30.14 30.31 273,300 -0.38(-1.24%)
Jul 13, 2007 30.96 31.15 30.54 30.69 113,400 -0.49(-1.57%)
Jul 12, 2007 30.29 31.18 30.29 31.18 131,100 +1.13(+3.76%)
Jul 11, 2007 29.90 30.10 29.71 30.05 113,900 +0.08(+0.27%)
Jul 10, 2007 30.12 30.25 29.75 29.97 212,100 -0.53(-1.74%)
Jul 09, 2007 30.32 30.65 30.31 30.50 85,000 +0.28(+0.93%)
Jul 06, 2007 30.15 30.35 30.05 30.22 97,100 +0.02(+0.07%)
Jul 05, 2007 30.86 31.01 29.86 30.20 172,400 -0.66(-2.14%)
Jul 03, 2007 30.10 31.09 30.03 30.86 120,700 +0.76(+2.52%)
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.