Applied Industrial Technologies (NY: AIT )

89.05 USD +1.85 (+2.12%)
Official Closing Price Updated: 7:00 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 28.12 28.77 27.39 27.64 372,734 -0.87(-3.05%)
Feb 28, 2008 29.10 29.54 28.29 28.51 503,990 -1.09(-3.68%)
Feb 27, 2008 29.25 29.61 28.75 29.60 340,600 -0.03(-0.10%)
Feb 26, 2008 29.34 30.11 29.22 29.63 381,364 -0.30(-1.00%)
Feb 25, 2008 29.66 30.00 28.92 29.93 425,989 +0.34(+1.15%)
Feb 22, 2008 29.32 29.78 28.48 29.59 323,800 +0.37(+1.27%)
Feb 21, 2008 29.74 30.19 28.76 29.22 448,700 -0.25(-0.85%)
Feb 20, 2008 27.96 29.59 27.70 29.47 420,043 +1.37(+4.88%)
Feb 19, 2008 28.00 28.54 27.73 28.10 300,615 +0.42(+1.52%)
Feb 18, 2008 28.59 28.98 27.22 27.68 0 +0.00(+0.00%)
Feb 15, 2008 28.59 28.98 27.22 27.68 301,450 -1.13(-3.92%)
Feb 14, 2008 30.03 30.13 28.47 28.81 391,166 -1.21(-4.03%)
Feb 13, 2008 28.18 30.17 28.18 30.02 358,900 +2.07(+7.41%)
Feb 12, 2008 28.71 28.95 27.62 27.95 412,000 -0.67(-2.34%)
Feb 11, 2008 28.20 28.77 28.02 28.62 429,521 +0.17(+0.60%)
Feb 08, 2008 29.10 29.43 28.20 28.45 288,400 -0.78(-2.67%)
Feb 07, 2008 28.23 29.53 28.16 29.23 444,900 +0.90(+3.18%)
Feb 06, 2008 28.64 29.32 28.17 28.33 282,750 +0.03(+0.11%)
Feb 05, 2008 29.23 29.77 28.15 28.30 340,100 -1.70(-5.67%)
Feb 04, 2008 30.33 30.33 29.15 30.00 274,618 -0.35(-1.15%)
Feb 01, 2008 30.15 30.68 29.06 30.35 486,100 +0.20(+0.66%)
Jan 31, 2008 28.42 30.62 28.41 30.15 426,890 +1.21(+4.18%)
Jan 30, 2008 28.33 30.20 28.14 28.94 341,100 +0.46(+1.62%)
Jan 29, 2008 29.50 29.78 28.46 28.48 423,500 -0.78(-2.67%)
Jan 28, 2008 27.88 29.31 27.69 29.26 326,100 +1.26(+4.50%)
Jan 25, 2008 28.54 29.54 27.64 28.00 558,700 -0.19(-0.67%)
Jan 24, 2008 27.86 28.75 27.66 28.19 680,728 +0.47(+1.70%)
Jan 23, 2008 24.94 28.68 24.00 27.72 1,087,807 +3.48(+14.36%)
Jan 22, 2008 22.56 25.82 22.30 24.24 723,412 +0.24(+1.00%)
Jan 21, 2008 22.41 24.06 22.05 24.00 0 +0.00(+0.00%)
Jan 18, 2008 22.41 24.06 22.05 24.00 733,627 +1.60(+7.14%)
Jan 17, 2008 25.23 25.23 22.37 22.40 656,700 -2.69(-10.72%)
Jan 16, 2008 25.50 26.04 24.73 25.09 330,100 -0.44(-1.72%)
Jan 15, 2008 25.29 25.61 25.00 25.53 273,300 -0.07(-0.27%)
Jan 14, 2008 25.32 26.09 24.72 25.60 327,500 +0.50(+1.99%)
Jan 11, 2008 25.53 26.03 24.90 25.10 263,700 -0.71(-2.75%)
Jan 10, 2008 25.50 26.24 25.01 25.81 288,975 -0.11(-0.42%)
Jan 09, 2008 25.52 26.11 24.90 25.92 299,209 +0.30(+1.17%)
Jan 08, 2008 27.02 27.36 25.51 25.62 313,300 -1.28(-4.76%)
Jan 07, 2008 26.60 27.45 26.26 26.90 344,400 +0.47(+1.78%)
Jan 04, 2008 27.37 27.67 26.33 26.43 302,890 -1.26(-4.55%)
Jan 03, 2008 27.75 28.50 27.69 27.69 293,500 +0.14(+0.51%)
Jan 02, 2008 28.95 29.21 27.50 27.55 438,058 -1.47(-5.07%)
Jan 01, 2008 29.36 29.57 28.68 29.02 0 +0.00(+0.00%)
Dec 31, 2007 29.36 29.57 28.68 29.02 233,200 -0.30(-1.02%)
Dec 28, 2007 29.21 30.44 29.21 29.32 258,500 +0.14(+0.48%)
Dec 27, 2007 31.21 31.25 29.18 29.18 290,986 -2.08(-6.65%)
Dec 26, 2007 30.94 31.78 30.94 31.26 270,700 +0.15(+0.48%)
Dec 24, 2007 31.25 31.50 31.02 31.11 133,700 +0.01(+0.03%)
Dec 21, 2007 31.02 31.39 30.46 31.10 603,178 +0.59(+1.93%)
Dec 20, 2007 30.51 30.80 29.95 30.51 323,800 +0.00(+0.00%)
Dec 19, 2007 29.76 30.61 29.37 30.51 265,900 +0.81(+2.73%)
Dec 18, 2007 28.91 29.71 28.39 29.70 234,300 +1.19(+4.17%)
Dec 17, 2007 28.71 29.13 28.45 28.51 380,600 -0.60(-2.06%)
Dec 14, 2007 29.70 30.00 29.07 29.11 246,400 -0.94(-3.13%)
Dec 13, 2007 28.85 30.16 28.69 30.05 211,360 +0.89(+3.05%)
Dec 12, 2007 29.63 30.00 28.55 29.16 293,000 +0.39(+1.36%)
Dec 11, 2007 30.42 30.45 28.57 28.77 344,320 -1.56(-5.14%)
Dec 10, 2007 30.55 30.56 29.90 30.33 196,000 -0.22(-0.72%)
Dec 07, 2007 31.37 31.37 30.36 30.55 235,500 -0.79(-2.52%)
Dec 06, 2007 29.81 31.37 29.81 31.34 243,700 +1.55(+5.20%)
Dec 05, 2007 29.94 30.22 29.45 29.79 265,000 +0.36(+1.22%)
Dec 04, 2007 28.67 29.85 28.50 29.43 285,502 +0.44(+1.52%)
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.