Applied Industrial Technologies (NY: AIT )

197.55 -0.33 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 16.23 16.29 15.82 16.00 357,100 -0.17(-1.08%)
Sep 29, 2009 16.21 16.36 16.15 16.17 368,365 -0.02(-0.09%)
Sep 28, 2009 15.93 16.29 15.82 16.19 167,336 +0.32(+2.00%)
Sep 25, 2009 15.96 15.96 15.67 15.87 152,299 -0.06(-0.38%)
Sep 24, 2009 16.05 16.08 15.77 15.93 151,333 -0.08(-0.52%)
Sep 23, 2009 16.15 16.37 15.97 16.01 162,142 -0.14(-0.89%)
Sep 22, 2009 16.50 16.50 15.81 16.16 227,569 -0.17(-1.06%)
Sep 21, 2009 16.43 16.58 16.28 16.33 167,934 -0.30(-1.82%)
Sep 18, 2009 16.65 16.74 16.46 16.63 406,174 +0.02(+0.09%)
Sep 17, 2009 16.44 16.69 16.41 16.62 195,106 +0.48(+2.95%)
Sep 16, 2009 16.11 16.42 16.02 16.14 73,667 +0.07(+0.42%)
Sep 15, 2009 16.19 16.33 16.06 16.07 233,066 -0.19(-1.16%)
Sep 14, 2009 16.02 16.26 15.82 16.26 117,112 +0.17(+1.03%)
Sep 11, 2009 15.97 16.13 15.88 16.10 129,287 +0.14(+0.85%)
Sep 10, 2009 16.04 16.14 15.77 15.96 222,818 -0.08(-0.47%)
Sep 09, 2009 15.90 16.22 15.75 16.04 145,741 +0.17(+1.10%)
Sep 08, 2009 15.79 15.86 15.57 15.86 259,067 +0.25(+1.60%)
Sep 04, 2009 15.38 15.62 15.15 15.61 209,399 +0.31(+2.03%)
Sep 03, 2009 15.25 15.33 15.00 15.30 317,675 +0.06(+0.40%)
Sep 02, 2009 15.30 15.38 15.09 15.24 159,805 -0.06(-0.39%)
Sep 01, 2009 15.46 15.88 15.23 15.30 335,661 -0.29(-1.89%)
Aug 31, 2009 15.84 15.84 15.53 15.60 368,774 -0.39(-2.46%)
Aug 28, 2009 16.34 16.38 15.86 15.99 192,955 -0.23(-1.40%)
Aug 27, 2009 16.38 16.38 15.97 16.22 394,824 -0.10(-0.60%)
Aug 26, 2009 16.47 16.63 16.24 16.31 175,490 -0.21(-1.28%)
Aug 25, 2009 16.62 16.76 16.43 16.53 234,156 -0.09(-0.55%)
Aug 24, 2009 16.70 16.70 16.45 16.62 238,126 +0.00(+0.00%)
Aug 21, 2009 16.18 16.68 16.18 16.62 278,765 +0.44(+2.71%)
Aug 20, 2009 16.02 16.22 15.91 16.18 152,843 +0.17(+1.04%)
Aug 19, 2009 15.88 16.09 15.69 16.01 227,331 -0.02(-0.14%)
Aug 18, 2009 16.03 16.19 15.93 16.04 237,861 +0.18(+1.15%)
Aug 17, 2009 15.94 16.16 15.85 15.85 254,500 -0.41(-2.52%)
Aug 14, 2009 16.62 16.63 16.08 16.26 259,492 -0.44(-2.63%)
Aug 13, 2009 16.98 16.98 16.56 16.70 217,825 -0.07(-0.41%)
Aug 12, 2009 16.59 16.96 16.50 16.77 325,762 +0.14(+0.82%)
Aug 11, 2009 17.00 17.06 16.53 16.63 335,300 -0.40(-2.35%)
Aug 10, 2009 16.97 17.14 16.64 17.03 274,345 -0.13(-0.75%)
Aug 07, 2009 16.78 17.52 16.70 17.16 392,168 +0.57(+3.42%)
Aug 06, 2009 16.80 16.80 16.37 16.59 407,596 -0.08(-0.50%)
Aug 05, 2009 16.59 16.81 16.23 16.68 380,451 +0.05(+0.32%)
Aug 04, 2009 16.30 16.62 16.18 16.62 489,998 -0.57(-3.34%)
Aug 03, 2009 16.89 17.27 16.64 17.20 325,751 +0.48(+2.85%)
Jul 31, 2009 16.82 17.01 16.66 16.72 290,899 -0.11(-0.67%)
Jul 30, 2009 16.75 17.01 16.59 16.84 250,466 +0.44(+2.67%)
Jul 29, 2009 16.37 16.66 16.29 16.40 246,136 -0.25(-1.50%)
Jul 28, 2009 16.32 16.69 16.23 16.65 278,342 +0.29(+1.76%)
Jul 27, 2009 16.32 16.42 16.17 16.36 132,978 +0.01(+0.05%)
Jul 24, 2009 16.25 16.45 16.08 16.35 646 +0.02(+0.09%)
Jul 23, 2009 15.54 16.42 15.42 16.34 308,105 +0.74(+4.75%)
Jul 22, 2009 15.37 15.68 15.34 15.60 125,676 +0.11(+0.73%)
Jul 21, 2009 15.50 15.54 15.18 15.48 172,483 +0.08(+0.54%)
Jul 20, 2009 15.43 15.49 15.14 15.40 251,884 +0.09(+0.59%)
Jul 17, 2009 15.47 15.48 15.21 15.31 268,746 -0.14(-0.93%)
Jul 16, 2009 15.16 15.52 14.98 15.45 223,731 +0.26(+1.69%)
Jul 15, 2009 14.87 15.23 14.78 15.20 222,253 +0.57(+3.88%)
Jul 14, 2009 14.36 14.71 14.33 14.63 206,210 +0.20(+1.41%)
Jul 13, 2009 13.96 14.45 13.96 14.42 348,244 +0.22(+1.54%)
Jul 10, 2009 13.87 14.23 13.69 14.21 274,563 +0.30(+2.18%)
Jul 09, 2009 14.05 14.19 13.89 13.90 230,717 -0.07(-0.49%)
Jul 08, 2009 14.15 14.32 13.79 13.97 390,386 -0.08(-0.54%)
Jul 07, 2009 14.31 14.32 14.03 14.05 230,457 -0.26(-1.85%)
Jul 06, 2009 14.24 14.37 14.18 14.31 393,467 -0.12(-0.84%)
Jul 02, 2009 14.80 14.80 14.43 14.43 285,278 -0.64(-4.22%)
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.