Applied Industrial Technologies (NY: AIT )

223.97 +9.10 (+4.24%)
Streaming Delayed Price Updated: 3:42 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 12.33 12.70 12.25 12.45 876,642 +0.30(+2.44%)
May 30, 2006 12.41 12.42 12.09 12.16 608,366 -0.42(-3.31%)
May 26, 2006 12.44 12.72 12.44 12.57 332,042 +0.14(+1.09%)
May 25, 2006 12.52 12.73 12.29 12.44 887,786 +0.15(+1.21%)
May 24, 2006 12.21 12.41 11.86 12.29 1,053,704 +0.10(+0.85%)
May 23, 2006 12.28 12.52 12.07 12.19 1,011,812 +0.22(+1.81%)
May 22, 2006 12.08 12.20 11.78 11.97 502,913 -0.11(-0.91%)
May 19, 2006 12.06 12.31 11.71 12.08 698,961 +0.02(+0.16%)
May 18, 2006 12.57 12.67 12.03 12.06 547,695 -0.43(-3.44%)
May 17, 2006 12.99 12.99 12.45 12.49 649,640 -0.57(-4.35%)
May 16, 2006 13.02 13.19 12.81 13.06 620,336 +0.02(+0.17%)
May 15, 2006 13.00 13.20 12.80 13.04 1,016,352 -0.33(-2.47%)
May 12, 2006 14.04 14.04 13.27 13.36 845,687 -0.67(-4.79%)
May 11, 2006 14.62 14.69 14.03 14.04 393,746 -0.57(-3.87%)
May 10, 2006 14.89 14.91 14.52 14.60 299,024 -0.24(-1.63%)
May 09, 2006 14.56 14.97 14.54 14.84 426,971 +0.29(+1.98%)
May 08, 2006 14.54 14.62 14.44 14.56 299,230 +0.01(+0.09%)
May 05, 2006 14.73 14.79 14.51 14.54 368,775 +0.05(+0.33%)
May 04, 2006 13.96 14.59 13.96 14.50 569,776 +0.61(+4.40%)
May 03, 2006 14.07 14.09 13.73 13.88 331,010 -0.19(-1.35%)
May 02, 2006 13.65 14.08 13.44 14.08 520,248 +0.76(+5.70%)
May 01, 2006 13.57 13.79 13.29 13.32 663,260 -0.11(-0.79%)
Apr 28, 2006 13.50 13.82 13.37 13.42 344,631 -0.22(-1.61%)
Apr 27, 2006 13.83 13.97 13.34 13.64 555,537 -0.25(-1.79%)
Apr 26, 2006 14.57 14.57 13.81 13.89 737,551 -0.75(-5.14%)
Apr 25, 2006 14.86 15.34 14.61 14.64 959,601 +0.35(+2.44%)
Apr 24, 2006 14.68 14.68 14.22 14.29 381,157 -0.47(-3.15%)
Apr 21, 2006 14.89 14.95 14.55 14.76 378,475 +0.17(+1.17%)
Apr 20, 2006 15.05 15.05 14.41 14.59 297,786 -0.43(-2.86%)
Apr 19, 2006 14.67 15.02 14.63 15.02 363,410 +0.41(+2.81%)
Apr 18, 2006 13.59 14.61 13.72 14.61 415,001 +1.02(+7.49%)
Apr 17, 2006 13.70 13.89 13.50 13.59 215,239 -0.06(-0.45%)
Apr 13, 2006 13.56 13.80 13.40 13.65 200,587 +0.09(+0.67%)
Apr 12, 2006 13.35 13.59 13.35 13.56 154,155 +0.16(+1.16%)
Apr 11, 2006 13.73 13.81 13.32 13.41 304,596 -0.24(-1.78%)
Apr 10, 2006 13.89 13.96 13.58 13.65 418,716 -0.33(-2.33%)
Apr 07, 2006 14.18 14.31 13.78 13.98 334,312 -0.14(-0.96%)
Apr 06, 2006 14.57 14.61 13.95 14.11 381,364 -0.46(-3.15%)
Apr 05, 2006 14.36 14.67 14.24 14.57 272,403 +0.15(+1.05%)
Apr 04, 2006 14.46 14.57 14.35 14.42 430,892 -0.00(-0.02%)
Apr 03, 2006 14.38 14.83 14.38 14.42 371,458 +0.01(+0.09%)
Mar 31, 2006 14.97 15.10 14.33 14.41 465,148 -0.58(-3.84%)
Mar 30, 2006 14.83 14.99 14.60 14.98 421,192 +0.23(+1.58%)
Mar 29, 2006 14.16 14.78 14.09 14.75 280,451 +0.55(+3.87%)
Mar 28, 2006 14.38 14.49 14.13 14.20 210,906 -0.26(-1.77%)
Mar 27, 2006 14.47 14.52 14.28 14.46 167,569 -0.01(-0.09%)
Mar 24, 2006 14.41 14.54 14.29 14.47 176,236 +0.01(+0.09%)
Mar 23, 2006 14.42 14.52 14.19 14.46 218,335 +0.04(+0.25%)
Mar 22, 2006 13.97 14.50 13.93 14.42 284,578 +0.45(+3.21%)
Mar 21, 2006 14.36 14.46 13.93 13.97 380,745 -0.35(-2.41%)
Mar 20, 2006 14.22 14.34 14.05 14.32 394,158 +0.10(+0.68%)
Mar 17, 2006 13.88 14.35 13.74 14.22 866,943 +0.42(+3.04%)
Mar 16, 2006 13.68 13.86 13.60 13.80 251,560 +0.12(+0.87%)
Mar 15, 2006 13.41 13.69 13.34 13.68 308,310 +0.24(+1.78%)
Mar 14, 2006 13.21 13.56 13.04 13.44 271,577 +0.23(+1.74%)
Mar 13, 2006 13.25 13.57 13.21 13.21 239,384 +0.00(+0.00%)
Mar 10, 2006 12.87 13.25 12.73 13.21 393,333 +0.31(+2.40%)
Mar 09, 2006 13.05 13.34 12.84 12.90 385,904 -0.07(-0.55%)
Mar 08, 2006 13.15 13.33 12.68 12.97 582,571 -0.14(-1.08%)
Mar 07, 2006 13.76 13.76 12.95 13.12 444,305 -0.71(-5.16%)
Mar 06, 2006 13.80 14.19 13.62 13.83 199,143 -0.27(-1.95%)
Mar 03, 2006 14.38 14.38 13.81 14.10 364,855 -0.27(-1.89%)
Mar 02, 2006 14.29 14.46 14.15 14.38 298,405 +0.08(+0.57%)
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.