Applied Industrial Technologies (NY: AIT )

214.87 +1.40 (+0.66%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 10.46 10.69 10.46 10.64 276,943 +0.20(+1.92%)
Oct 28, 2005 10.19 10.46 10.11 10.44 401,588 +0.32(+3.13%)
Oct 27, 2005 10.47 10.47 10.09 10.13 341,535 -0.34(-3.24%)
Oct 26, 2005 10.76 10.77 10.37 10.47 391,269 -0.32(-2.94%)
Oct 25, 2005 10.85 10.96 10.61 10.78 341,122 -0.10(-0.92%)
Oct 24, 2005 10.76 10.90 10.69 10.88 418,303 +0.18(+1.66%)
Oct 21, 2005 10.55 10.82 10.47 10.71 359,076 +0.22(+2.13%)
Oct 20, 2005 10.76 10.76 10.31 10.48 414,589 -0.31(-2.84%)
Oct 19, 2005 10.33 10.82 10.25 10.79 498,786 +0.38(+3.66%)
Oct 18, 2005 10.76 10.76 10.39 10.41 437,289 -0.41(-3.79%)
Oct 17, 2005 11.05 11.05 10.67 10.82 344,218 -0.28(-2.50%)
Oct 14, 2005 10.95 11.13 10.74 11.10 440,591 +0.16(+1.48%)
Oct 13, 2005 10.71 10.94 10.50 10.94 590,619 +0.18(+1.65%)
Oct 12, 2005 10.95 11.15 10.63 10.76 899,136 +0.06(+0.60%)
Oct 11, 2005 10.75 10.89 10.68 10.69 390,031 -0.06(-0.54%)
Oct 10, 2005 10.66 10.82 10.56 10.75 452,973 -0.01(-0.09%)
Oct 07, 2005 10.37 10.88 10.37 10.76 354,536 +0.39(+3.77%)
Oct 06, 2005 10.32 10.60 10.09 10.37 606,509 -0.09(-0.83%)
Oct 05, 2005 10.79 10.86 10.46 10.46 339,265 -0.46(-4.23%)
Oct 04, 2005 10.82 11.10 10.82 10.92 656,037 +0.14(+1.29%)
Oct 03, 2005 10.66 11.10 10.66 10.78 1,125,107 -0.81(-7.00%)
Sep 30, 2005 11.58 11.62 11.44 11.59 141,567 +0.01(+0.08%)
Sep 29, 2005 11.30 11.61 11.16 11.58 140,741 +0.31(+2.72%)
Sep 28, 2005 11.33 11.50 11.14 11.27 242,273 -0.05(-0.43%)
Sep 27, 2005 11.32 11.46 11.12 11.32 315,327 +0.00(+0.00%)
Sep 26, 2005 11.22 11.33 11.13 11.32 202,651 +0.19(+1.68%)
Sep 23, 2005 11.05 11.21 10.84 11.14 130,836 +0.25(+2.29%)
Sep 22, 2005 10.66 10.93 10.58 10.89 314,708 +0.15(+1.35%)
Sep 21, 2005 11.05 11.05 10.71 10.74 248,670 -0.35(-3.12%)
Sep 20, 2005 11.31 11.40 11.03 11.09 207,191 -0.17(-1.55%)
Sep 19, 2005 11.39 11.45 11.15 11.26 203,064 -0.17(-1.53%)
Sep 16, 2005 11.15 11.55 11.14 11.44 580,507 +0.33(+3.00%)
Sep 15, 2005 11.30 11.37 11.01 11.10 326,058 -0.20(-1.80%)
Sep 14, 2005 11.47 11.48 11.19 11.31 169,220 -0.13(-1.16%)
Sep 13, 2005 11.63 11.63 11.34 11.44 209,461 -0.26(-2.26%)
Sep 12, 2005 11.66 11.78 11.47 11.70 213,382 +0.05(+0.42%)
Sep 09, 2005 11.66 11.68 11.32 11.66 322,549 +0.00(+0.00%)
Sep 08, 2005 12.12 12.12 11.48 11.66 397,873 -0.47(-3.86%)
Sep 07, 2005 11.95 12.13 11.88 12.12 315,739 +0.20(+1.65%)
Sep 06, 2005 11.57 12.05 11.55 11.93 375,792 +0.40(+3.50%)
Sep 02, 2005 11.79 11.79 11.40 11.52 219,986 -0.27(-2.27%)
Sep 01, 2005 11.61 11.81 11.57 11.79 173,141 +0.19(+1.64%)
Aug 31, 2005 11.15 11.63 11.11 11.60 158,901 +0.43(+3.88%)
Aug 30, 2005 11.05 11.26 10.99 11.17 180,776 +0.10(+0.88%)
Aug 29, 2005 10.92 11.13 10.76 11.07 150,853 +0.14(+1.27%)
Aug 26, 2005 11.22 11.22 10.89 10.93 175,823 -0.29(-2.56%)
Aug 25, 2005 11.13 11.27 11.06 11.22 131,455 +0.08(+0.72%)
Aug 24, 2005 11.06 11.30 11.04 11.14 175,617 +0.01(+0.09%)
Aug 23, 2005 11.27 11.27 11.06 11.13 226,383 -0.16(-1.40%)
Aug 22, 2005 11.00 11.32 11.00 11.29 643,242 +0.29(+2.61%)
Aug 19, 2005 10.91 11.16 10.84 11.00 165,505 +0.07(+0.65%)
Aug 18, 2005 11.11 11.11 10.84 10.93 177,681 -0.18(-1.60%)
Aug 17, 2005 11.03 11.30 11.03 11.11 266,624 +0.05(+0.47%)
Aug 16, 2005 11.54 11.54 11.04 11.05 251,766 -0.48(-4.20%)
Aug 15, 2005 11.08 11.69 11.08 11.54 444,099 +0.51(+4.63%)
Aug 12, 2005 11.28 11.29 10.78 11.03 340,503 -0.24(-2.15%)
Aug 11, 2005 10.70 11.29 10.70 11.27 699,167 +0.57(+5.31%)
Aug 10, 2005 11.08 11.23 10.54 10.70 452,766 -0.33(-2.99%)
Aug 09, 2005 11.06 11.31 10.98 11.03 271,783 -0.11(-1.01%)
Aug 08, 2005 11.10 11.26 10.98 11.15 193,158 +0.07(+0.61%)
Aug 05, 2005 11.30 11.31 11.05 11.08 203,064 -0.22(-1.97%)
Aug 04, 2005 11.66 11.66 11.26 11.30 183,665 -0.39(-3.37%)
Aug 03, 2005 11.73 11.79 11.58 11.69 168,394 -0.03(-0.28%)
Aug 02, 2005 11.68 11.84 11.61 11.73 199,349 +0.09(+0.80%)
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.