Applied Industrial Technologies (NY: AIT )

100.10 USD -0.16 (-0.16%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 28.71 29.26 28.70 29.26 271,500 +0.66(+2.31%)
May 30, 2007 28.60 28.62 27.90 28.60 303,600 +0.00(+0.00%)
May 29, 2007 27.82 28.60 27.82 28.60 192,220 +0.93(+3.36%)
May 25, 2007 27.55 27.86 27.46 27.67 184,900 +0.19(+0.69%)
May 24, 2007 28.33 28.40 27.31 27.48 340,430 -0.88(-3.10%)
May 23, 2007 28.91 29.14 28.32 28.36 227,100 -0.46(-1.60%)
May 22, 2007 28.06 28.87 28.02 28.82 230,900 +0.66(+2.34%)
May 21, 2007 27.54 28.25 27.54 28.16 217,800 +0.63(+2.29%)
May 18, 2007 27.35 27.72 26.97 27.53 190,000 +0.23(+0.84%)
May 17, 2007 27.60 27.60 27.15 27.30 208,000 -0.32(-1.16%)
May 16, 2007 27.67 27.78 27.11 27.62 260,100 +0.09(+0.33%)
May 15, 2007 27.17 27.88 27.17 27.53 387,800 +0.36(+1.32%)
May 14, 2007 27.49 27.67 27.07 27.17 202,400 -0.32(-1.16%)
May 11, 2007 27.23 27.49 27.04 27.49 266,910 +0.44(+1.63%)
May 10, 2007 27.38 27.38 26.90 27.05 378,220 -0.55(-1.99%)
May 09, 2007 26.81 27.62 26.70 27.60 298,100 +0.69(+2.56%)
May 08, 2007 26.45 27.01 26.10 26.91 287,600 +0.27(+1.01%)
May 07, 2007 27.57 27.57 26.39 26.64 460,400 -0.39(-1.44%)
May 04, 2007 26.71 27.36 26.39 27.03 205,100 +0.32(+1.20%)
May 03, 2007 26.63 26.87 26.19 26.71 266,700 +0.03(+0.11%)
May 02, 2007 26.41 26.90 26.41 26.68 206,300 +0.20(+0.76%)
May 01, 2007 26.80 26.80 26.12 26.48 235,300 -0.39(-1.45%)
Apr 30, 2007 27.83 27.83 26.86 26.87 314,530 -0.99(-3.55%)
Apr 27, 2007 27.65 27.97 27.44 27.86 272,200 +0.19(+0.69%)
Apr 26, 2007 27.59 27.69 27.22 27.67 165,100 -0.02(-0.07%)
Apr 25, 2007 27.56 27.82 27.20 27.69 174,900 +0.35(+1.28%)
Apr 24, 2007 27.70 27.80 27.27 27.34 318,700 -0.35(-1.26%)
Apr 23, 2007 28.01 28.24 27.69 27.69 177,207 -0.46(-1.63%)
Apr 20, 2007 26.13 28.25 26.13 28.15 656,400 +1.25(+4.65%)
Apr 19, 2007 27.00 27.61 26.52 26.90 799,540 -0.94(-3.38%)
Apr 18, 2007 28.00 28.97 27.43 27.84 776,260 +0.63(+2.32%)
Apr 17, 2007 26.98 27.29 26.75 27.21 417,100 +0.27(+1.00%)
Apr 16, 2007 25.91 26.97 25.75 26.94 350,600 +1.53(+6.02%)
Apr 13, 2007 24.78 25.41 24.63 25.41 457,500 +0.59(+2.38%)
Apr 12, 2007 24.42 24.94 24.40 24.82 124,300 +0.29(+1.18%)
Apr 11, 2007 24.81 24.90 24.30 24.53 164,100 -0.22(-0.89%)
Apr 10, 2007 24.47 24.83 24.47 24.75 101,700 +0.24(+0.98%)
Apr 09, 2007 24.78 24.90 24.51 24.51 184,500 -0.21(-0.85%)
Apr 05, 2007 24.77 24.88 24.69 24.72 82,400 -0.10(-0.40%)
Apr 04, 2007 24.61 24.97 24.51 24.82 99,900 +0.16(+0.65%)
Apr 03, 2007 24.50 24.78 24.40 24.66 159,800 +0.23(+0.94%)
Apr 02, 2007 24.54 24.60 24.26 24.43 187,700 -0.11(-0.45%)
Mar 30, 2007 24.67 24.89 24.30 24.54 185,800 -0.15(-0.61%)
Mar 29, 2007 24.88 24.94 24.30 24.69 148,700 +0.02(+0.08%)
Mar 28, 2007 24.61 24.81 24.40 24.67 403,100 -0.12(-0.48%)
Mar 27, 2007 25.06 25.06 24.36 24.79 170,200 -0.37(-1.47%)
Mar 26, 2007 25.54 25.54 24.87 25.16 136,400 -0.31(-1.22%)
Mar 23, 2007 25.33 25.49 25.14 25.47 127,000 +0.21(+0.83%)
Mar 22, 2007 25.40 25.45 25.15 25.26 154,000 -0.04(-0.16%)
Mar 21, 2007 24.64 25.43 24.59 25.30 263,100 +0.65(+2.64%)
Mar 20, 2007 24.50 24.65 24.23 24.65 199,700 +0.07(+0.28%)
Mar 19, 2007 24.35 24.95 24.24 24.58 191,500 +0.44(+1.82%)
Mar 16, 2007 24.44 24.51 23.98 24.14 333,600 -0.29(-1.19%)
Mar 15, 2007 24.03 24.45 24.02 24.43 230,200 +0.35(+1.45%)
Mar 14, 2007 23.82 24.16 23.50 24.08 238,900 +0.22(+0.92%)
Mar 13, 2007 24.20 24.30 23.75 23.86 294,500 -0.34(-1.40%)
Mar 12, 2007 24.07 24.30 24.00 24.20 185,200 -0.05(-0.21%)
Mar 09, 2007 24.37 24.57 24.10 24.25 265,700 +0.08(+0.33%)
Mar 08, 2007 23.78 24.37 23.78 24.17 261,700 +0.64(+2.72%)
Mar 07, 2007 23.30 23.73 23.21 23.53 319,900 +0.20(+0.86%)
Mar 06, 2007 23.25 24.20 23.04 23.33 277,800 +0.41(+1.79%)
Mar 05, 2007 22.77 23.44 22.72 22.92 324,100 -0.33(-1.42%)
Mar 02, 2007 23.75 24.02 23.20 23.25 299,700 -0.75(-3.12%)
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.