Applied Industrial Technologies (NY: AIT )

214.87 +1.40 (+0.66%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 18.00 18.33 17.44 17.56 947,673 -0.41(-2.30%)
Apr 29, 2008 19.30 19.30 17.90 17.98 1,117,689 -1.52(-7.79%)
Apr 28, 2008 19.18 19.69 19.01 19.49 1,238,717 +0.26(+1.36%)
Apr 25, 2008 20.35 20.35 18.80 19.23 1,207,087 -0.86(-4.30%)
Apr 24, 2008 23.17 23.17 19.57 20.10 2,241,381 -3.06(-13.21%)
Apr 23, 2008 22.58 23.29 22.48 23.16 441,753 +0.58(+2.58%)
Apr 22, 2008 23.37 23.37 22.19 22.58 435,861 -0.49(-2.14%)
Apr 21, 2008 22.53 23.15 22.53 23.07 350,240 +0.33(+1.44%)
Apr 18, 2008 22.68 22.89 22.60 22.74 338,989 +0.51(+2.29%)
Apr 17, 2008 22.61 22.69 22.18 22.23 278,877 -0.40(-1.77%)
Apr 16, 2008 21.91 22.68 21.84 22.63 261,253 +0.97(+4.46%)
Apr 15, 2008 21.57 21.68 21.26 21.67 260,560 +0.29(+1.36%)
Apr 14, 2008 21.33 21.62 21.28 21.38 305,976 +0.08(+0.38%)
Apr 11, 2008 21.74 21.83 21.26 21.30 343,117 -0.66(-3.01%)
Apr 10, 2008 21.85 22.27 21.59 21.96 744,430 +0.11(+0.50%)
Apr 09, 2008 23.37 23.41 21.79 21.85 569,570 -1.50(-6.44%)
Apr 08, 2008 22.70 23.38 22.70 23.35 727,921 +0.52(+2.26%)
Apr 07, 2008 22.74 23.30 22.62 22.84 532,706 +0.05(+0.22%)
Apr 04, 2008 22.60 23.25 22.26 22.79 654,697 +0.16(+0.71%)
Apr 03, 2008 22.55 23.17 22.50 22.63 636,764 -0.16(-0.70%)
Apr 02, 2008 22.57 23.11 22.49 22.79 427,040 +0.09(+0.42%)
Apr 01, 2008 21.96 22.69 21.61 22.69 518,329 +0.97(+4.45%)
Mar 31, 2008 21.44 22.19 21.10 21.73 435,294 +0.39(+1.84%)
Mar 28, 2008 21.90 22.07 21.23 21.33 430,617 -0.49(-2.26%)
Mar 27, 2008 22.04 22.23 21.62 21.83 450,565 -0.12(-0.56%)
Mar 26, 2008 22.09 22.18 21.62 21.95 538,477 -0.29(-1.31%)
Mar 25, 2008 22.07 22.30 21.75 22.24 435,879 +0.16(+0.72%)
Mar 24, 2008 21.47 22.21 21.36 22.08 839,166 +0.79(+3.69%)
Mar 21, 2008 20.82 21.85 20.52 21.30 1,521,991 +0.00(+0.00%)
Mar 20, 2008 20.82 21.85 20.52 21.30 1,521,991 +0.36(+1.70%)
Mar 19, 2008 21.44 21.85 20.72 20.94 621,712 -0.39(-1.81%)
Mar 18, 2008 20.43 21.54 20.00 21.33 1,087,810 +1.41(+7.08%)
Mar 17, 2008 18.75 20.38 18.54 19.92 741,552 +0.58(+3.01%)
Mar 14, 2008 20.19 20.19 18.89 19.33 622,635 -0.63(-3.17%)
Mar 13, 2008 18.88 20.30 18.58 19.97 486,473 +0.90(+4.73%)
Mar 12, 2008 19.50 19.89 18.98 19.07 526,921 -0.67(-3.39%)
Mar 11, 2008 18.96 20.02 18.66 19.73 1,344,437 +0.47(+2.45%)
Mar 10, 2008 20.34 20.34 19.16 19.26 529,260 -1.05(-5.19%)
Mar 07, 2008 19.89 20.53 19.73 20.32 438,734 +0.25(+1.23%)
Mar 06, 2008 19.93 20.41 19.84 20.07 524,032 -0.01(-0.07%)
Mar 05, 2008 20.34 20.50 19.82 20.08 336,514 -0.08(-0.40%)
Mar 04, 2008 20.40 20.58 19.69 20.16 586,492 -0.49(-2.39%)
Mar 03, 2008 19.89 20.87 19.68 20.66 506,284 +0.57(+2.82%)
Feb 29, 2008 20.44 20.91 19.91 20.09 512,797 -0.63(-3.05%)
Feb 28, 2008 21.15 21.47 20.56 20.72 693,376 -0.79(-3.68%)
Feb 27, 2008 21.26 21.52 20.90 21.52 468,588 -0.02(-0.10%)
Feb 26, 2008 21.33 21.89 21.24 21.54 524,670 -0.22(-1.00%)
Feb 25, 2008 21.56 21.81 21.02 21.75 586,064 +0.25(+1.15%)
Feb 22, 2008 21.31 21.65 20.70 21.51 445,475 +0.27(+1.27%)
Feb 21, 2008 21.62 21.94 20.90 21.24 617,309 -0.18(-0.85%)
Feb 20, 2008 20.32 21.51 20.13 21.42 577,883 +1.00(+4.88%)
Feb 19, 2008 20.35 20.74 20.16 20.42 413,578 +0.31(+1.52%)
Feb 18, 2008 20.78 21.06 19.79 20.12 0 +0.00(+0.00%)
Feb 15, 2008 20.78 21.06 19.79 20.12 414,726 -0.82(-3.92%)
Feb 14, 2008 21.83 21.90 20.69 20.94 538,155 -0.88(-4.03%)
Feb 13, 2008 20.48 21.93 20.48 21.82 493,765 +1.50(+7.41%)
Feb 12, 2008 20.87 21.04 20.08 20.32 566,818 -0.49(-2.34%)
Feb 11, 2008 20.50 20.91 20.37 20.80 590,923 +0.12(+0.60%)
Feb 08, 2008 21.15 21.39 20.50 20.68 396,773 -0.57(-2.67%)
Feb 07, 2008 20.52 21.46 20.47 21.25 612,081 +0.65(+3.18%)
Feb 06, 2008 20.82 21.31 20.48 20.59 388,999 +0.02(+0.11%)
Feb 05, 2008 21.25 21.64 20.46 20.57 467,900 -1.24(-5.67%)
Feb 04, 2008 22.05 22.05 21.19 21.81 377,812 -0.25(-1.15%)
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.