Applied Industrial Technologies (NY: AIT )

216.67 +3.20 (+1.50%)
Streaming Delayed Price Updated: 3:02 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 25.35 25.47 24.81 24.91 419,394 -0.32(-1.26%)
Feb 25, 2011 25.01 25.23 24.87 25.23 240,137 +0.30(+1.22%)
Feb 24, 2011 24.72 24.96 24.49 24.93 388,040 +0.20(+0.82%)
Feb 23, 2011 25.28 25.28 24.50 24.72 555,484 -0.51(-2.03%)
Feb 22, 2011 25.59 25.81 25.15 25.24 359,380 -0.62(-2.40%)
Feb 18, 2011 25.90 25.95 25.65 25.86 247,570 +0.02(+0.09%)
Feb 17, 2011 25.92 25.95 25.67 25.84 221,097 -0.07(-0.27%)
Feb 16, 2011 25.73 25.93 25.52 25.91 230,167 +0.30(+1.15%)
Feb 15, 2011 25.86 25.97 25.56 25.61 285,190 -0.28(-1.08%)
Feb 14, 2011 26.03 26.15 25.87 25.89 217,948 -0.11(-0.42%)
Feb 11, 2011 25.77 26.01 25.76 26.00 161,181 +0.13(+0.51%)
Feb 10, 2011 25.63 25.95 25.59 25.87 284,333 +0.10(+0.39%)
Feb 09, 2011 25.79 25.84 25.50 25.77 245,670 -0.12(-0.48%)
Feb 08, 2011 25.75 25.89 25.59 25.89 240,953 +0.17(+0.66%)
Feb 07, 2011 25.53 26.06 25.53 25.72 225,287 +0.19(+0.73%)
Feb 04, 2011 25.39 25.61 25.31 25.53 297,206 +0.12(+0.46%)
Feb 03, 2011 25.65 25.65 25.18 25.42 408,764 -0.29(-1.14%)
Feb 02, 2011 25.58 25.89 25.48 25.71 520,165 +0.01(+0.03%)
Feb 01, 2011 24.66 25.71 24.54 25.70 602,319 +1.21(+4.96%)
Jan 31, 2011 24.75 24.91 24.49 24.49 430,465 -0.15(-0.60%)
Jan 28, 2011 25.28 25.32 24.61 24.64 601,817 -0.69(-2.72%)
Jan 27, 2011 25.07 25.48 24.95 25.33 498,024 +0.29(+1.14%)
Jan 26, 2011 24.51 25.28 24.51 25.04 342,930 +0.53(+2.15%)
Jan 25, 2011 24.02 24.94 24.02 24.51 673,524 +0.65(+2.72%)
Jan 24, 2011 24.53 24.67 23.80 23.86 674,824 -0.56(-2.28%)
Jan 21, 2011 26.65 27.01 24.14 24.42 1,843,216 -1.88(-7.15%)
Jan 20, 2011 26.02 26.41 25.76 26.30 569,584 +0.08(+0.29%)
Jan 19, 2011 26.50 26.64 26.09 26.22 383,142 -0.34(-1.28%)
Jan 18, 2011 26.45 26.73 26.32 26.56 411,069 -0.01(-0.03%)
Jan 14, 2011 25.67 26.57 25.67 26.57 495,403 +0.92(+3.59%)
Jan 13, 2011 25.39 25.65 25.28 25.65 368,814 +0.33(+1.31%)
Jan 12, 2011 25.55 25.62 25.22 25.32 188,486 +0.04(+0.15%)
Jan 11, 2011 25.02 25.44 24.97 25.28 311,662 +0.46(+1.87%)
Jan 10, 2011 24.71 24.92 24.47 24.81 337,601 +0.02(+0.09%)
Jan 07, 2011 24.93 25.08 24.43 24.79 244,735 -0.05(-0.19%)
Jan 06, 2011 25.17 25.17 24.73 24.84 211,658 -0.29(-1.17%)
Jan 05, 2011 24.92 25.16 24.88 25.13 245,728 +0.15(+0.62%)
Jan 04, 2011 25.60 25.60 24.76 24.98 437,999 -0.56(-2.21%)
Jan 03, 2011 25.35 25.68 25.24 25.54 362,906 +0.42(+1.66%)
Dec 31, 2010 25.50 25.58 25.12 25.12 318,862 -0.38(-1.49%)
Dec 30, 2010 25.43 25.68 25.34 25.50 247,490 +0.09(+0.33%)
Dec 29, 2010 25.46 25.54 25.41 25.42 241,931 +0.05(+0.21%)
Dec 28, 2010 25.45 25.56 25.36 25.36 172,850 -0.10(-0.40%)
Dec 27, 2010 25.26 25.57 25.19 25.46 169,560 +0.17(+0.67%)
Dec 23, 2010 25.22 25.53 25.13 25.29 479,073 +0.05(+0.21%)
Dec 22, 2010 25.09 25.26 24.95 25.24 527,996 +0.15(+0.59%)
Dec 21, 2010 24.70 25.18 24.68 25.09 338,067 +0.45(+1.82%)
Dec 20, 2010 24.60 24.92 24.50 24.64 490,087 +0.05(+0.19%)
Dec 17, 2010 24.51 24.60 24.40 24.60 655,464 +0.04(+0.16%)
Dec 16, 2010 24.52 24.68 24.40 24.56 637,444 +0.10(+0.41%)
Dec 15, 2010 24.47 24.85 24.42 24.46 561,966 -0.01(-0.03%)
Dec 14, 2010 24.40 24.60 24.37 24.47 726,805 +0.09(+0.38%)
Dec 13, 2010 24.35 24.50 24.27 24.37 963,175 +0.02(+0.10%)
Dec 10, 2010 24.26 24.39 24.10 24.35 897,494 +0.19(+0.77%)
Dec 09, 2010 24.16 24.22 23.97 24.16 693,998 +0.20(+0.84%)
Dec 08, 2010 23.98 24.14 23.92 23.96 1,042,593 +0.07(+0.29%)
Dec 07, 2010 23.96 24.17 23.75 23.89 1,132,570 +0.05(+0.23%)
Dec 06, 2010 23.77 23.90 23.40 23.84 1,252,910 +0.03(+0.13%)
Dec 03, 2010 23.65 23.97 23.51 23.81 958,627 +0.06(+0.26%)
Dec 02, 2010 23.68 23.86 23.55 23.75 1,254,538 +0.15(+0.66%)
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.