Applied Industrial Technologies (NY: AIT )

95.42 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 16.32 16.50 15.64 15.79 0 -0.59(-3.60%)
Jan 29, 2009 16.74 16.86 16.20 16.38 322,543 -0.55(-3.25%)
Jan 28, 2009 17.09 17.41 16.72 16.93 533,443 +0.02(+0.12%)
Jan 27, 2009 17.40 17.66 16.61 16.91 458,360 -0.47(-2.70%)
Jan 26, 2009 16.84 19.11 16.82 17.38 898,681 +0.85(+5.14%)
Jan 23, 2009 16.52 16.98 15.95 16.53 422,192 -0.30(-1.78%)
Jan 22, 2009 17.26 17.44 16.35 16.83 406,690 -0.84(-4.75%)
Jan 21, 2009 16.97 17.75 16.58 17.67 514,931 +0.99(+5.94%)
Jan 20, 2009 17.53 17.90 16.64 16.68 398,289 -1.15(-6.45%)
Jan 16, 2009 17.98 18.05 17.12 17.83 0 -0.03(-0.17%)
Jan 15, 2009 16.90 18.06 16.56 17.86 554,296 +0.81(+4.75%)
Jan 14, 2009 17.57 17.87 16.91 17.05 498,251 -0.79(-4.43%)
Jan 13, 2009 17.61 18.09 17.26 17.84 291,261 +0.21(+1.19%)
Jan 12, 2009 18.01 18.34 17.50 17.63 301,044 -0.37(-2.06%)
Jan 09, 2009 18.66 18.93 17.83 18.00 251,043 -0.60(-3.23%)
Jan 08, 2009 19.42 19.42 18.30 18.60 438,327 -0.94(-4.81%)
Jan 07, 2009 19.87 20.05 19.40 19.54 389,519 -0.61(-3.03%)
Jan 06, 2009 19.94 20.49 19.94 20.15 442,636 +0.33(+1.66%)
Jan 05, 2009 20.04 20.14 19.55 19.82 367,538 -0.30(-1.49%)
Jan 02, 2009 19.00 20.37 18.57 20.12 0 +1.20(+6.34%)
Jan 01, 2009 19.13 19.39 18.88 18.92 0 +0.00(+0.00%)
Dec 31, 2008 19.13 19.39 18.88 18.92 386,369 -0.24(-1.25%)
Dec 30, 2008 18.60 19.20 18.42 19.16 168,059 +0.73(+3.96%)
Dec 29, 2008 19.12 19.23 18.20 18.43 218,217 -0.80(-4.16%)
Dec 26, 2008 18.75 19.25 18.75 19.23 0 +0.65(+3.50%)
Dec 24, 2008 18.09 18.74 18.08 18.58 92,187 +0.57(+3.16%)
Dec 23, 2008 18.73 18.98 17.61 18.01 326,843 -0.71(-3.79%)
Dec 22, 2008 18.78 18.93 18.06 18.72 408,346 -0.01(-0.05%)
Dec 19, 2008 18.47 19.00 18.46 18.73 609,147 +0.58(+3.20%)
Dec 18, 2008 19.06 19.06 17.57 18.15 433,138 -0.95(-4.97%)
Dec 17, 2008 18.79 19.31 18.32 19.10 476,608 -0.30(-1.55%)
Dec 16, 2008 18.10 19.45 18.05 19.40 306,637 +1.63(+9.17%)
Dec 15, 2008 18.28 18.55 17.37 17.77 219,613 -0.46(-2.52%)
Dec 12, 2008 16.96 18.30 16.53 18.23 0 +0.85(+4.89%)
Dec 11, 2008 18.31 18.79 17.15 17.38 287,656 -1.12(-6.05%)
Dec 10, 2008 18.24 18.79 18.01 18.50 351,889 +0.35(+1.93%)
Dec 09, 2008 18.65 19.74 17.90 18.15 330,381 -0.80(-4.22%)
Dec 08, 2008 17.97 19.69 17.86 18.95 396,829 +1.53(+8.78%)
Dec 05, 2008 16.89 17.71 16.31 17.42 0 +0.21(+1.22%)
Dec 04, 2008 17.57 18.27 16.57 17.21 303,736 -0.61(-3.42%)
Dec 03, 2008 17.21 18.26 16.57 17.82 348,374 +0.62(+3.60%)
Dec 02, 2008 16.70 17.31 16.35 17.20 341,702 +0.74(+4.50%)
Dec 01, 2008 18.43 18.93 16.34 16.46 313,301 -2.60(-13.64%)
Nov 28, 2008 18.48 19.06 18.17 19.06 124,128 +0.50(+2.69%)
Nov 26, 2008 16.71 18.57 16.31 18.56 258,850 +1.61(+9.50%)
Nov 25, 2008 16.86 17.11 16.25 16.95 254,418 +0.26(+1.56%)
Nov 24, 2008 16.11 16.90 15.29 16.69 392,810 +0.87(+5.50%)
Nov 21, 2008 15.15 15.91 14.12 15.82 381,690 +0.95(+6.39%)
Nov 20, 2008 14.61 16.01 14.46 14.87 532,071 +0.12(+0.81%)
Nov 19, 2008 16.18 16.36 14.73 14.75 346,492 -1.44(-8.89%)
Nov 18, 2008 16.81 16.96 15.21 16.19 477,213 -0.53(-3.17%)
Nov 17, 2008 16.29 17.36 16.07 16.72 336,483 +0.31(+1.89%)
Nov 14, 2008 17.79 18.12 16.41 16.41 0 -1.83(-10.03%)
Nov 13, 2008 17.22 18.27 16.02 18.24 485,310 +1.02(+5.92%)
Nov 12, 2008 17.45 17.92 17.21 17.22 407,849 -0.52(-2.93%)
Nov 11, 2008 17.77 18.57 17.61 17.74 304,859 -0.27(-1.50%)
Nov 10, 2008 19.36 19.38 17.80 18.01 176,827 -0.79(-4.20%)
Nov 07, 2008 18.45 19.10 18.20 18.80 0 +0.58(+3.18%)
Nov 06, 2008 18.73 19.01 18.22 18.22 259,517 -0.66(-3.50%)
Nov 05, 2008 19.48 19.74 18.78 18.88 242,709 -0.85(-4.31%)
Nov 04, 2008 20.05 20.09 19.12 19.73 303,114 -0.21(-1.05%)
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.