Applied Industrial Technologies (NY: AIT )

214.87 +1.40 (+0.66%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 21.20 21.43 20.63 20.64 282,180 -0.28(-1.32%)
Jul 30, 2007 20.37 21.07 20.17 20.91 268,835 +0.49(+2.42%)
Jul 27, 2007 20.89 21.20 20.42 20.42 325,656 -0.59(-2.80%)
Jul 26, 2007 21.73 22.21 20.39 21.01 589,813 -1.27(-5.71%)
Jul 25, 2007 21.66 22.55 21.62 22.28 565,049 +0.80(+3.72%)
Jul 24, 2007 22.72 22.72 21.30 21.48 387,843 -0.91(-4.06%)
Jul 23, 2007 22.34 22.58 22.17 22.39 307,770 +0.22(+0.98%)
Jul 20, 2007 23.06 23.06 21.84 22.17 432,695 -0.94(-4.06%)
Jul 19, 2007 22.76 23.22 22.66 23.11 279,979 +0.54(+2.38%)
Jul 18, 2007 22.60 22.68 22.22 22.57 268,835 -0.18(-0.80%)
Jul 17, 2007 22.11 22.87 22.11 22.75 259,341 +0.72(+3.27%)
Jul 16, 2007 22.19 22.33 21.91 22.03 376,011 -0.28(-1.24%)
Jul 13, 2007 22.50 22.64 22.20 22.31 156,017 -0.36(-1.57%)
Jul 12, 2007 22.02 22.66 22.01 22.66 180,369 +0.82(+3.76%)
Jul 11, 2007 21.73 21.88 21.59 21.84 156,705 +0.06(+0.27%)
Jul 10, 2007 21.89 21.99 21.62 21.78 291,811 -0.39(-1.74%)
Jul 09, 2007 22.04 22.28 22.03 22.17 116,944 +0.20(+0.93%)
Jul 06, 2007 21.91 22.06 21.84 21.97 133,592 +0.01(+0.07%)
Jul 05, 2007 22.43 22.54 21.70 21.95 237,191 -0.48(-2.14%)
Jul 03, 2007 21.88 22.60 21.83 22.43 166,061 +0.55(+2.52%)
Jul 02, 2007 21.49 21.94 21.48 21.88 202,933 +0.44(+2.03%)
Jun 29, 2007 21.73 21.87 21.38 21.44 223,708 -0.17(-0.77%)
Jun 28, 2007 21.72 21.98 21.56 21.61 371,608 -0.04(-0.20%)
Jun 27, 2007 21.28 21.70 21.10 21.65 206,097 +0.19(+0.88%)
Jun 26, 2007 21.84 21.88 21.30 21.46 297,177 -0.31(-1.44%)
Jun 25, 2007 21.95 22.31 21.62 21.78 431,181 -0.17(-0.79%)
Jun 22, 2007 21.66 21.95 21.44 21.95 1,133,675 +0.28(+1.31%)
Jun 21, 2007 21.33 21.70 21.01 21.67 222,057 +0.24(+1.12%)
Jun 20, 2007 21.70 22.34 21.16 21.43 354,686 +0.36(+1.69%)
Jun 19, 2007 21.02 21.19 20.91 21.07 264,019 +0.00(+0.00%)
Jun 18, 2007 21.09 21.28 20.85 21.07 178,581 +0.07(+0.35%)
Jun 15, 2007 21.01 21.62 20.91 21.00 714,738 +0.57(+2.81%)
Jun 14, 2007 20.53 20.68 20.38 20.42 396,098 -0.07(-0.32%)
Jun 13, 2007 20.29 20.58 20.28 20.49 398,850 +0.28(+1.40%)
Jun 12, 2007 20.43 20.68 20.02 20.21 523,912 -0.42(-2.04%)
Jun 11, 2007 20.21 20.85 20.12 20.63 420,175 +0.40(+1.98%)
Jun 08, 2007 20.53 20.58 20.18 20.23 562,297 -0.30(-1.45%)
Jun 07, 2007 20.76 20.87 20.43 20.53 724,093 -0.38(-1.81%)
Jun 06, 2007 20.93 21.04 20.63 20.90 283,281 -0.38(-1.78%)
Jun 05, 2007 21.43 21.55 21.13 21.28 278,878 -0.30(-1.38%)
Jun 04, 2007 21.17 21.59 21.11 21.58 224,258 +0.25(+1.16%)
Jun 01, 2007 21.41 21.62 21.21 21.33 767,432 +0.07(+0.31%)
May 31, 2007 20.87 21.27 20.86 21.27 373,535 +0.48(+2.31%)
May 30, 2007 20.79 20.80 20.28 20.79 417,698 +0.00(+0.00%)
May 29, 2007 20.22 20.79 20.22 20.79 264,460 +0.68(+3.36%)
May 25, 2007 20.02 20.25 19.96 20.11 254,389 +0.14(+0.69%)
May 24, 2007 20.59 20.64 19.85 19.97 468,370 -0.64(-3.10%)
May 23, 2007 21.01 21.18 20.58 20.61 312,448 -0.33(-1.60%)
May 22, 2007 20.40 20.98 20.37 20.95 317,676 +0.48(+2.34%)
May 21, 2007 20.02 20.53 20.02 20.47 299,653 +0.46(+2.29%)
May 18, 2007 19.88 20.15 19.60 20.01 261,405 +0.17(+0.84%)
May 17, 2007 20.06 20.06 19.73 19.84 286,170 -0.23(-1.16%)
May 16, 2007 20.11 20.19 19.70 20.08 357,850 +0.07(+0.33%)
May 15, 2007 19.75 20.26 19.75 20.01 533,542 +0.26(+1.33%)
May 14, 2007 19.98 20.11 19.68 19.75 278,465 -0.23(-1.16%)
May 11, 2007 19.79 19.98 19.65 19.98 367,219 +0.32(+1.63%)
May 10, 2007 19.90 19.90 19.55 19.66 520,362 -0.40(-1.99%)
May 09, 2007 19.49 20.08 19.41 20.06 410,131 +0.50(+2.56%)
May 08, 2007 19.22 19.63 18.97 19.56 395,685 +0.20(+1.01%)
May 07, 2007 20.04 20.04 19.18 19.36 633,427 -0.28(-1.44%)
May 04, 2007 19.41 19.89 19.18 19.65 282,180 +0.23(+1.20%)
May 03, 2007 19.36 19.53 19.04 19.41 366,931 +0.02(+0.11%)
May 02, 2007 19.20 19.55 19.20 19.39 283,831 +0.15(+0.76%)
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.