Applied Industrial Technologies (NY: AIT )

220.63 -3.42 (-1.52%)
Streaming Delayed Price Updated: 1:59 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 30.67 30.88 30.18 30.56 386,629 +0.13(+0.44%)
Jan 30, 2012 29.91 30.53 29.75 30.43 312,713 +0.29(+0.95%)
Jan 27, 2012 29.95 30.39 29.87 30.14 377,870 +0.13(+0.45%)
Jan 26, 2012 29.87 30.02 29.44 30.01 723,677 +0.50(+1.69%)
Jan 25, 2012 31.12 31.16 28.96 29.51 679,464 -2.00(-6.34%)
Jan 24, 2012 30.67 31.51 30.25 31.51 689,208 +0.73(+2.37%)
Jan 23, 2012 30.36 30.82 30.17 30.78 298,364 +0.37(+1.22%)
Jan 20, 2012 30.25 30.56 30.03 30.40 358,432 +0.05(+0.16%)
Jan 19, 2012 30.36 30.54 30.24 30.36 161,379 +0.10(+0.34%)
Jan 18, 2012 29.95 30.25 29.62 30.25 288,946 +0.21(+0.71%)
Jan 17, 2012 29.89 30.40 29.88 30.04 287,678 +0.45(+1.53%)
Jan 13, 2012 29.11 29.65 29.11 29.59 314,131 +0.10(+0.35%)
Jan 12, 2012 29.14 29.50 29.01 29.48 182,845 +0.48(+1.64%)
Jan 11, 2012 28.71 29.16 28.71 29.01 200,163 +0.25(+0.85%)
Jan 10, 2012 29.37 29.72 28.67 28.76 556,998 -0.27(-0.93%)
Jan 09, 2012 28.94 29.09 28.69 29.03 195,799 +0.23(+0.80%)
Jan 06, 2012 28.53 28.96 28.27 28.80 286,329 +0.29(+1.03%)
Jan 05, 2012 27.93 28.54 27.55 28.51 220,828 +0.48(+1.72%)
Jan 04, 2012 28.04 28.27 27.97 28.03 214,144 +0.17(+0.60%)
Dec 30, 2011 28.30 28.47 27.85 27.86 171,406 -0.57(-2.01%)
Dec 29, 2011 27.58 28.53 27.37 28.43 298,672 +0.99(+3.61%)
Dec 28, 2011 27.95 27.96 27.40 27.44 157,385 -0.55(-1.98%)
Dec 27, 2011 27.64 28.14 27.48 28.00 167,152 +0.17(+0.63%)
Dec 23, 2011 27.86 28.04 27.73 27.82 146,433 -0.02(-0.06%)
Dec 21, 2011 27.62 27.92 27.39 27.84 353,222 +0.10(+0.37%)
Dec 20, 2011 26.93 27.75 26.88 27.73 440,964 +1.10(+4.13%)
Dec 19, 2011 26.85 27.24 26.59 26.63 355,722 -0.06(-0.24%)
Dec 16, 2011 26.55 27.19 26.44 26.70 918,889 +0.26(+0.99%)
Dec 15, 2011 26.53 26.70 26.25 26.44 354,669 +0.33(+1.27%)
Dec 14, 2011 26.38 26.51 26.03 26.10 359,498 -0.49(-1.85%)
Dec 13, 2011 27.46 27.68 26.46 26.59 301,529 -0.61(-2.24%)
Dec 12, 2011 27.17 27.23 26.82 27.20 248,367 -0.33(-1.21%)
Dec 09, 2011 26.68 27.71 26.68 27.54 279,117 +0.86(+3.24%)
Dec 08, 2011 26.93 27.12 26.55 26.67 307,286 -0.62(-2.26%)
Dec 07, 2011 27.27 27.39 26.66 27.29 244,514 -0.18(-0.66%)
Dec 06, 2011 27.66 27.74 27.27 27.47 252,024 -0.09(-0.32%)
Dec 05, 2011 27.73 27.85 26.80 27.56 431,873 +0.25(+0.93%)
Dec 02, 2011 27.59 27.69 27.27 27.31 219,681 +0.13(+0.50%)
Dec 01, 2011 27.37 27.66 27.16 27.17 291,866 -0.18(-0.67%)
Nov 30, 2011 26.83 27.36 26.64 27.35 597,470 +1.75(+6.84%)
Nov 29, 2011 25.83 25.85 25.48 25.60 171,463 -0.14(-0.55%)
Nov 28, 2011 25.40 25.89 25.29 25.75 265,172 +1.16(+4.74%)
Nov 25, 2011 24.71 25.10 24.57 24.58 123,180 -0.23(-0.93%)
Nov 23, 2011 25.53 25.57 24.68 24.81 263,952 -1.02(-3.96%)
Nov 22, 2011 25.60 25.89 25.45 25.83 420,411 +0.23(+0.90%)
Nov 21, 2011 25.54 25.83 25.45 25.60 292,934 -0.45(-1.73%)
Nov 18, 2011 26.10 26.25 25.82 26.05 324,792 +0.10(+0.37%)
Nov 17, 2011 26.72 26.72 25.75 25.96 419,498 -0.73(-2.73%)
Nov 16, 2011 26.90 27.43 26.63 26.69 279,560 -0.58(-2.12%)
Nov 15, 2011 26.71 27.43 26.61 27.27 204,974 +0.48(+1.77%)
Nov 14, 2011 27.03 27.09 26.55 26.79 194,880 -0.27(-1.00%)
Nov 11, 2011 26.55 27.31 26.55 27.06 310,772 +0.84(+3.20%)
Nov 10, 2011 26.26 26.51 25.84 26.22 300,937 +0.34(+1.32%)
Nov 09, 2011 26.31 26.45 25.75 25.88 504,904 -1.28(-4.73%)
Nov 08, 2011 26.80 27.25 26.17 27.16 282,486 +0.50(+1.89%)
Nov 07, 2011 26.79 26.91 25.87 26.66 460,813 -0.40(-1.48%)
Nov 04, 2011 26.96 27.19 26.63 27.06 263,733 -0.18(-0.66%)
Nov 03, 2011 26.49 27.27 26.11 27.24 365,184 +1.11(+4.25%)
Nov 02, 2011 26.01 26.38 25.64 26.13 513,794 +0.22(+0.85%)
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.