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 (%)
Dec 31, 2007 22.20 22.36 21.68 21.94 308,449 -0.23(-1.02%)
Dec 28, 2007 22.08 23.01 22.08 22.17 341,913 +0.11(+0.48%)
Dec 27, 2007 23.60 23.63 22.06 22.06 384,881 -1.57(-6.65%)
Dec 26, 2007 23.39 24.03 23.39 23.63 358,049 +0.11(+0.48%)
Dec 24, 2007 23.63 23.82 23.45 23.52 176,842 +0.01(+0.03%)
Dec 21, 2007 23.45 23.73 23.03 23.51 797,812 +0.45(+1.93%)
Dec 20, 2007 23.07 23.29 22.64 23.07 428,284 +0.00(+0.00%)
Dec 19, 2007 22.50 23.14 22.20 23.07 351,700 +0.61(+2.73%)
Dec 18, 2007 21.86 22.46 21.46 22.45 309,904 +0.90(+4.17%)
Dec 17, 2007 21.71 22.02 21.51 21.55 503,412 -0.45(-2.06%)
Dec 14, 2007 22.45 22.68 21.98 22.01 325,908 -0.71(-3.13%)
Dec 13, 2007 21.81 22.80 21.69 22.72 279,561 +0.67(+3.05%)
Dec 12, 2007 22.40 22.68 21.58 22.05 387,545 +0.29(+1.36%)
Dec 11, 2007 23.00 23.02 21.60 21.75 455,425 -1.18(-5.14%)
Dec 10, 2007 23.10 23.10 22.61 22.93 259,245 -0.17(-0.72%)
Dec 07, 2007 23.72 23.72 22.95 23.10 311,491 -0.60(-2.52%)
Dec 06, 2007 22.54 23.72 22.54 23.69 322,337 +1.17(+5.20%)
Dec 05, 2007 22.64 22.85 22.27 22.52 350,510 +0.27(+1.22%)
Dec 04, 2007 21.68 22.57 21.55 22.25 377,628 +0.33(+1.52%)
Dec 03, 2007 22.43 22.45 21.68 21.92 847,468 -0.92(-4.04%)
Nov 30, 2007 23.49 23.71 22.61 22.84 382,254 -0.14(-0.62%)
Nov 29, 2007 23.01 23.50 22.67 22.98 442,436 -0.07(-0.30%)
Nov 28, 2007 22.27 23.20 22.27 23.05 309,904 +0.98(+4.42%)
Nov 27, 2007 21.37 22.24 21.37 22.08 368,895 +0.81(+3.80%)
Nov 26, 2007 22.26 22.27 21.27 21.27 417,570 -1.01(-4.55%)
Nov 23, 2007 21.49 22.51 21.49 22.28 124,861 +1.01(+4.73%)
Nov 21, 2007 21.51 21.74 21.27 21.27 323,924 -0.46(-2.12%)
Nov 20, 2007 21.36 22.19 21.26 21.74 543,489 +0.20(+0.95%)
Nov 19, 2007 21.97 21.97 21.28 21.53 294,629 -0.64(-2.87%)
Nov 16, 2007 23.08 23.08 21.74 22.17 617,824 -0.79(-3.46%)
Nov 15, 2007 23.51 23.79 22.77 22.96 352,097 -0.88(-3.68%)
Nov 14, 2007 23.40 24.13 23.25 23.84 544,018 +0.45(+1.91%)
Nov 13, 2007 24.13 24.13 23.04 23.39 367,176 -0.14(-0.58%)
Nov 12, 2007 24.26 24.63 23.36 23.53 423,562 -0.71(-2.93%)
Nov 09, 2007 25.15 25.15 24.13 24.24 397,333 -1.03(-4.07%)
Nov 08, 2007 25.16 25.43 24.53 25.27 448,984 +0.28(+1.12%)
Nov 07, 2007 25.32 25.39 24.60 24.99 444,817 -0.60(-2.33%)
Nov 06, 2007 25.53 25.70 25.18 25.58 416,776 +0.19(+0.74%)
Nov 05, 2007 25.27 25.71 24.69 25.40 432,979 +0.08(+0.30%)
Nov 02, 2007 25.57 25.92 24.71 25.32 401,037 +0.13(+0.51%)
Nov 01, 2007 26.14 26.57 24.99 25.19 712,263 -1.61(-6.01%)
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%)
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.