Applied Industrial Technologies (NY: AIT )

197.55 -0.33 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 25.62 26.98 25.54 26.80 551,690 +1.24(+4.85%)
Oct 30, 2007 25.71 26.03 25.09 25.56 440,981 -0.17(-0.68%)
Oct 29, 2007 25.33 25.82 25.33 25.74 345,881 +0.49(+1.95%)
Oct 26, 2007 25.33 25.33 24.56 25.24 376,699 +0.45(+1.80%)
Oct 25, 2007 24.90 24.95 24.20 24.80 473,916 +0.25(+1.02%)
Oct 24, 2007 24.16 24.93 23.82 24.55 606,184 +0.17(+0.71%)
Oct 23, 2007 23.06 24.47 23.06 24.37 740,701 +1.92(+8.55%)
Oct 22, 2007 21.18 22.67 21.18 22.45 494,418 +0.90(+4.17%)
Oct 19, 2007 22.84 23.07 21.55 21.55 460,557 -1.34(-5.85%)
Oct 18, 2007 22.68 23.48 22.61 22.89 277,366 +0.12(+0.53%)
Oct 17, 2007 23.39 23.43 22.51 22.77 323,527 -0.32(-1.38%)
Oct 16, 2007 23.37 23.85 23.09 23.09 292,048 -0.24(-1.04%)
Oct 15, 2007 23.58 23.61 22.89 23.33 341,251 -0.42(-1.75%)
Oct 12, 2007 23.25 23.90 23.14 23.75 203,163 +0.57(+2.48%)
Oct 11, 2007 24.31 24.31 22.76 23.17 603,010 -1.06(-4.37%)
Oct 10, 2007 23.88 24.37 23.73 24.23 307,391 +0.40(+1.68%)
Oct 09, 2007 23.70 24.12 23.51 23.83 428,813 +0.15(+0.64%)
Oct 08, 2007 24.25 24.41 23.26 23.68 422,861 -0.52(-2.16%)
Oct 05, 2007 23.79 24.65 23.72 24.20 414,396 +0.85(+3.63%)
Oct 04, 2007 23.40 23.52 23.14 23.35 267,181 +0.10(+0.42%)
Oct 03, 2007 24.34 24.50 23.08 23.26 374,451 -1.27(-5.18%)
Oct 02, 2007 24.19 24.59 23.83 24.53 266,123 +0.41(+1.69%)
Oct 01, 2007 23.47 24.57 23.21 24.12 296,545 +0.81(+3.47%)
Sep 28, 2007 23.82 24.16 23.19 23.31 323,131 -0.45(-1.88%)
Sep 27, 2007 24.07 24.17 23.66 23.75 210,041 -0.16(-0.66%)
Sep 26, 2007 23.54 24.06 23.04 23.91 600,365 +0.71(+3.06%)
Sep 25, 2007 22.87 23.33 22.59 23.20 199,989 +0.17(+0.72%)
Sep 24, 2007 23.55 23.75 22.55 23.04 310,830 -0.56(-2.37%)
Sep 21, 2007 23.31 24.58 23.31 23.60 459,631 +0.16(+0.68%)
Sep 20, 2007 24.34 24.46 23.26 23.44 352,494 -1.02(-4.17%)
Sep 19, 2007 24.52 25.15 24.26 24.46 607,375 +0.26(+1.09%)
Sep 18, 2007 22.42 24.34 22.42 24.19 447,463 +1.94(+8.70%)
Sep 17, 2007 22.70 22.92 22.14 22.26 639,648 -0.64(-2.77%)
Sep 14, 2007 22.20 22.93 22.01 22.89 335,696 +0.50(+2.23%)
Sep 13, 2007 22.59 22.81 22.15 22.39 388,207 -0.05(-0.20%)
Sep 12, 2007 23.29 23.59 22.24 22.44 636,738 -0.95(-4.04%)
Sep 11, 2007 23.11 23.48 22.58 23.38 437,278 +0.38(+1.64%)
Sep 10, 2007 24.72 24.72 22.27 23.01 799,428 +0.67(+3.01%)
Sep 07, 2007 23.01 23.09 22.14 22.33 525,633 -1.32(-5.56%)
Sep 06, 2007 23.64 24.15 23.27 23.65 349,320 +0.13(+0.55%)
Sep 05, 2007 24.47 24.62 23.52 23.52 462,806 -1.18(-4.77%)
Sep 04, 2007 24.33 24.93 24.04 24.70 306,862 +0.52(+2.16%)
Aug 31, 2007 23.97 24.41 23.74 24.18 235,040 +0.63(+2.66%)
Aug 30, 2007 23.84 23.82 23.29 23.55 514,390 -0.29(-1.21%)
Aug 29, 2007 23.44 24.14 23.25 23.84 557,907 +0.43(+1.84%)
Aug 28, 2007 24.12 24.15 23.30 23.41 624,041 -0.73(-3.04%)
Aug 27, 2007 24.08 24.37 23.71 24.14 359,901 -0.02(-0.06%)
Aug 24, 2007 23.73 24.16 23.44 24.16 499,576 +0.53(+2.24%)
Aug 23, 2007 23.52 24.10 22.98 23.63 549,574 +0.26(+1.10%)
Aug 22, 2007 22.56 23.44 22.56 23.37 422,332 +0.97(+4.32%)
Aug 21, 2007 22.63 22.78 22.22 22.40 547,590 -0.23(-1.00%)
Aug 20, 2007 21.80 22.74 21.80 22.63 496,270 +1.01(+4.65%)
Aug 17, 2007 21.33 23.38 21.33 21.62 728,797 +0.29(+1.38%)
Aug 16, 2007 20.59 21.36 19.87 21.33 841,886 +0.75(+3.64%)
Aug 15, 2007 21.35 22.76 20.43 20.58 801,148 -0.69(-3.23%)
Aug 14, 2007 22.68 23.48 21.12 21.27 772,313 -1.13(-5.06%)
Aug 13, 2007 24.11 24.44 21.32 22.40 909,872 -0.23(-1.00%)
Aug 10, 2007 19.53 23.29 19.48 22.63 1,085,656 +3.39(+17.65%)
Aug 09, 2007 21.36 22.43 17.77 19.23 1,021,771 -1.56(-7.49%)
Aug 08, 2007 21.41 21.41 17.31 20.79 1,038,701 -0.05(-0.25%)
Aug 07, 2007 20.82 21.09 20.50 20.84 412,147 -0.05(-0.25%)
Aug 06, 2007 21.17 21.17 20.28 20.90 494,286 +0.26(+1.25%)
Aug 03, 2007 20.86 21.50 20.61 20.64 382,254 -0.86(-4.01%)
Aug 02, 2007 21.79 21.79 21.22 21.50 439,527 -0.20(-0.91%)
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.