Applied Industrial Technologies (NY: AIT )

197.88 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 10.74 10.82 10.58 10.74 295,034 +0.00(+0.00%)
Nov 29, 2005 10.40 10.78 10.39 10.74 354,556 +0.42(+4.04%)
Nov 28, 2005 10.74 10.74 10.29 10.32 218,646 -0.43(-4.03%)
Nov 25, 2005 10.58 10.79 10.56 10.75 44,840 +0.19(+1.78%)
Nov 23, 2005 10.75 10.77 10.52 10.56 204,757 -0.19(-1.78%)
Nov 22, 2005 11.12 11.12 10.75 10.76 240,669 -0.38(-3.44%)
Nov 21, 2005 10.86 11.18 10.82 11.14 195,432 +0.27(+2.44%)
Nov 18, 2005 10.61 10.92 10.61 10.87 358,921 +0.29(+2.70%)
Nov 17, 2005 10.33 10.62 10.33 10.59 258,526 +0.22(+2.14%)
Nov 16, 2005 10.57 10.60 10.30 10.37 400,389 -0.18(-1.69%)
Nov 15, 2005 11.02 11.02 10.53 10.54 415,468 -0.53(-4.76%)
Nov 14, 2005 11.09 11.22 10.99 11.07 242,455 -0.04(-0.39%)
Nov 11, 2005 10.89 11.28 10.89 11.12 314,081 +0.19(+1.78%)
Nov 10, 2005 10.60 10.95 10.55 10.92 317,255 +0.25(+2.36%)
Nov 09, 2005 10.50 10.71 10.37 10.67 564,473 +0.17(+1.63%)
Nov 08, 2005 10.89 10.89 10.42 10.50 632,924 -0.42(-3.85%)
Nov 07, 2005 10.84 11.01 10.82 10.92 320,628 +0.07(+0.68%)
Nov 04, 2005 10.99 10.99 10.67 10.84 279,161 -0.13(-1.22%)
Nov 03, 2005 10.99 11.16 10.93 10.98 283,327 +0.06(+0.52%)
Nov 02, 2005 10.75 10.95 10.72 10.92 301,779 +0.17(+1.59%)
Nov 01, 2005 11.01 11.02 10.69 10.75 295,827 -0.32(-2.91%)
Oct 31, 2005 10.88 11.12 10.88 11.07 266,264 +0.21(+1.92%)
Oct 28, 2005 10.60 10.88 10.52 10.86 386,103 +0.33(+3.13%)
Oct 27, 2005 10.89 10.89 10.49 10.53 328,366 -0.35(-3.24%)
Oct 26, 2005 11.19 11.20 10.79 10.89 376,183 -0.33(-2.94%)
Oct 25, 2005 11.29 11.40 11.03 11.22 327,969 -0.10(-0.92%)
Oct 24, 2005 11.19 11.33 11.12 11.32 402,174 +0.18(+1.66%)
Oct 21, 2005 10.97 11.26 10.89 11.14 345,231 +0.23(+2.13%)
Oct 20, 2005 11.19 11.19 10.73 10.90 398,603 -0.32(-2.84%)
Oct 19, 2005 10.74 11.25 10.66 11.22 479,554 +0.40(+3.66%)
Oct 18, 2005 11.19 11.19 10.80 10.83 420,428 -0.43(-3.79%)
Oct 17, 2005 11.49 11.49 11.09 11.25 330,946 -0.29(-2.50%)
Oct 14, 2005 11.38 11.58 11.17 11.54 423,602 +0.17(+1.48%)
Oct 13, 2005 11.14 11.37 10.92 11.37 567,846 +0.18(+1.65%)
Oct 12, 2005 11.39 11.59 11.05 11.19 864,467 +0.07(+0.60%)
Oct 11, 2005 11.18 11.32 11.11 11.12 374,992 -0.06(-0.54%)
Oct 10, 2005 11.09 11.26 10.99 11.18 435,507 -0.01(-0.09%)
Oct 07, 2005 10.78 11.32 10.78 11.19 340,866 +0.41(+3.77%)
Oct 06, 2005 10.74 11.02 10.49 10.79 583,123 -0.09(-0.83%)
Oct 05, 2005 11.22 11.29 10.88 10.88 326,184 -0.48(-4.23%)
Oct 04, 2005 11.25 11.54 11.25 11.36 630,741 +0.14(+1.29%)
Oct 03, 2005 11.09 11.54 11.09 11.21 1,081,725 -0.84(-6.99%)
Sep 30, 2005 12.05 12.09 11.90 12.06 136,108 +0.01(+0.08%)
Sep 29, 2005 11.75 12.08 11.61 12.05 135,314 +0.32(+2.72%)
Sep 28, 2005 11.78 11.97 11.59 11.73 232,932 -0.05(-0.43%)
Sep 27, 2005 11.78 11.92 11.57 11.78 303,168 +0.00(+0.00%)
Sep 26, 2005 11.67 11.78 11.58 11.78 194,837 +0.19(+1.68%)
Sep 23, 2005 11.49 11.66 11.28 11.58 125,791 +0.26(+2.28%)
Sep 22, 2005 11.09 11.36 11.01 11.32 302,573 +0.15(+1.35%)
Sep 21, 2005 11.49 11.49 11.14 11.17 239,082 -0.36(-3.12%)
Sep 20, 2005 11.76 11.86 11.47 11.53 199,202 -0.18(-1.55%)
Sep 19, 2005 11.84 11.91 11.60 11.71 195,234 -0.18(-1.53%)
Sep 16, 2005 11.59 12.01 11.58 11.89 558,124 +0.35(+3.00%)
Sep 15, 2005 11.76 11.82 11.45 11.55 313,486 -0.21(-1.80%)
Sep 14, 2005 11.93 11.95 11.64 11.76 162,695 -0.14(-1.16%)
Sep 13, 2005 12.10 12.10 11.79 11.90 201,385 -0.28(-2.26%)
Sep 12, 2005 12.12 12.25 11.93 12.17 205,154 +0.05(+0.42%)
Sep 09, 2005 12.13 12.15 11.78 12.12 310,113 +0.00(+0.00%)
Sep 08, 2005 12.61 12.61 11.95 12.12 382,532 -0.49(-3.86%)
Sep 07, 2005 12.43 12.62 12.35 12.61 303,565 +0.21(+1.65%)
Sep 06, 2005 12.03 12.53 12.02 12.41 361,302 +0.42(+3.50%)
Sep 02, 2005 12.26 12.26 11.85 11.99 211,503 -0.28(-2.27%)
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.