Applied Industrial Technologies (NY: AIT )

106.92 -0.93 (-0.87%)
Streaming Delayed Price Updated: 9:54 AM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 29.36 29.57 28.68 29.02 233,200 -0.30(-1.02%)
Dec 28, 2007 29.21 30.44 29.21 29.32 258,500 +0.14(+0.48%)
Dec 27, 2007 31.21 31.25 29.18 29.18 290,986 -2.08(-6.65%)
Dec 26, 2007 30.94 31.78 30.94 31.26 270,700 +0.15(+0.48%)
Dec 24, 2007 31.25 31.50 31.02 31.11 133,700 +0.01(+0.03%)
Dec 21, 2007 31.02 31.39 30.46 31.10 603,178 +0.59(+1.93%)
Dec 20, 2007 30.51 30.80 29.95 30.51 323,800 +0.00(+0.00%)
Dec 19, 2007 29.76 30.61 29.37 30.51 265,900 +0.81(+2.73%)
Dec 18, 2007 28.91 29.71 28.39 29.70 234,300 +1.19(+4.17%)
Dec 17, 2007 28.71 29.13 28.45 28.51 380,600 -0.60(-2.06%)
Dec 14, 2007 29.70 30.00 29.07 29.11 246,400 -0.94(-3.13%)
Dec 13, 2007 28.85 30.16 28.69 30.05 211,360 +0.89(+3.05%)
Dec 12, 2007 29.63 30.00 28.55 29.16 293,000 +0.39(+1.36%)
Dec 11, 2007 30.42 30.45 28.57 28.77 344,320 -1.56(-5.14%)
Dec 10, 2007 30.55 30.56 29.90 30.33 196,000 -0.22(-0.72%)
Dec 07, 2007 31.37 31.37 30.36 30.55 235,500 -0.79(-2.52%)
Dec 06, 2007 29.81 31.37 29.81 31.34 243,700 +1.55(+5.20%)
Dec 05, 2007 29.94 30.22 29.45 29.79 265,000 +0.36(+1.22%)
Dec 04, 2007 28.67 29.85 28.50 29.43 285,502 +0.44(+1.52%)
Dec 03, 2007 29.67 29.70 28.68 28.99 640,720 -1.22(-4.04%)
Nov 30, 2007 31.07 31.36 29.91 30.21 289,000 -0.19(-0.62%)
Nov 29, 2007 30.44 31.08 29.99 30.40 334,500 -0.09(-0.30%)
Nov 28, 2007 29.46 30.68 29.46 30.49 234,300 +1.29(+4.42%)
Nov 27, 2007 28.27 29.42 28.26 29.20 278,900 +1.07(+3.80%)
Nov 26, 2007 29.44 29.46 28.13 28.13 315,700 -1.34(-4.55%)
Nov 23, 2007 28.42 29.78 28.42 29.47 94,400 +1.33(+4.73%)
Nov 21, 2007 28.45 28.75 28.14 28.14 244,900 -0.61(-2.12%)
Nov 20, 2007 28.25 29.35 28.12 28.75 410,900 +0.27(+0.95%)
Nov 19, 2007 29.06 29.06 28.15 28.48 222,752 -0.84(-2.86%)
Nov 16, 2007 30.53 30.53 28.75 29.32 467,100 -1.05(-3.46%)
Nov 15, 2007 31.09 31.46 30.12 30.37 266,200 -1.16(-3.68%)
Nov 14, 2007 30.95 31.91 30.75 31.53 411,300 +0.59(+1.91%)
Nov 13, 2007 31.91 31.91 30.47 30.94 277,600 -0.18(-0.58%)
Nov 12, 2007 32.09 32.58 30.90 31.12 320,230 -0.94(-2.93%)
Nov 09, 2007 33.26 33.27 31.91 32.06 300,400 -1.36(-4.07%)
Nov 08, 2007 33.28 33.64 32.45 33.42 339,450 +0.37(+1.12%)
Nov 07, 2007 33.49 33.58 32.54 33.05 336,300 -0.79(-2.33%)
Nov 06, 2007 33.77 33.99 33.31 33.84 315,100 +0.25(+0.74%)
Nov 05, 2007 33.42 34.00 32.66 33.59 327,350 +0.10(+0.30%)
Nov 02, 2007 33.82 34.29 32.69 33.49 303,200 +0.17(+0.51%)
Nov 01, 2007 34.57 35.15 33.06 33.32 538,500 -2.13(-6.01%)
Oct 31, 2007 33.89 35.68 33.78 35.45 417,100 +1.64(+4.85%)
Oct 30, 2007 34.00 34.43 33.18 33.81 333,400 -0.23(-0.68%)
Oct 29, 2007 33.50 34.15 33.50 34.04 261,500 +0.65(+1.95%)
Oct 26, 2007 33.50 33.50 32.48 33.39 284,800 +0.59(+1.80%)
Oct 25, 2007 32.94 33.00 32.01 32.80 358,300 +0.33(+1.02%)
Oct 24, 2007 31.95 32.97 31.51 32.47 458,300 +0.23(+0.71%)
Oct 23, 2007 30.50 32.36 30.50 32.24 560,000 +2.54(+8.55%)
Oct 22, 2007 28.01 29.99 28.01 29.70 373,800 +1.19(+4.17%)
Oct 19, 2007 30.21 30.52 28.51 28.51 348,200 -1.77(-5.85%)
Oct 18, 2007 30.00 31.05 29.91 30.28 209,700 +0.16(+0.53%)
Oct 17, 2007 30.94 30.99 29.77 30.12 244,600 -0.42(-1.38%)
Oct 16, 2007 30.91 31.55 30.54 30.54 220,800 -0.32(-1.04%)
Oct 15, 2007 31.19 31.23 30.27 30.86 258,000 -0.55(-1.75%)
Oct 12, 2007 30.75 31.61 30.61 31.41 153,600 +0.76(+2.48%)
Oct 11, 2007 32.15 32.15 30.10 30.65 455,900 -1.40(-4.37%)
Oct 10, 2007 31.58 32.24 31.39 32.05 232,400 +0.53(+1.68%)
Oct 09, 2007 31.35 31.90 31.10 31.52 324,200 +0.20(+0.64%)
Oct 08, 2007 32.07 32.29 30.76 31.32 319,700 -0.69(-2.16%)
Oct 05, 2007 31.46 32.60 31.38 32.01 313,300 +1.12(+3.63%)
Oct 04, 2007 30.95 31.11 30.61 30.89 202,000 +0.13(+0.42%)
Oct 03, 2007 32.19 32.40 30.53 30.76 283,100 -1.68(-5.18%)
Oct 02, 2007 31.99 32.53 31.52 32.44 201,200 +0.54(+1.69%)
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.