Applied Industrial Technologies (NY: AIT )

214.87 +1.40 (+0.66%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 17.93 18.09 17.66 17.84 255,627 -0.11(-0.61%)
Mar 29, 2007 18.08 18.13 17.66 17.95 204,584 +0.01(+0.08%)
Mar 28, 2007 17.89 18.03 17.73 17.93 554,592 -0.09(-0.48%)
Mar 27, 2007 18.21 18.21 17.71 18.02 234,164 -0.27(-1.47%)
Mar 26, 2007 18.56 18.56 18.08 18.29 187,661 -0.23(-1.22%)
Mar 23, 2007 18.41 18.53 18.27 18.51 174,729 +0.15(+0.83%)
Mar 22, 2007 18.46 18.50 18.28 18.36 211,876 -0.03(-0.16%)
Mar 21, 2007 17.91 18.48 17.87 18.39 361,978 +0.47(+2.64%)
Mar 20, 2007 17.81 17.92 17.61 17.92 274,751 +0.05(+0.28%)
Mar 19, 2007 17.70 18.13 17.62 17.87 263,469 +0.32(+1.82%)
Mar 16, 2007 17.76 17.81 17.43 17.55 458,973 -0.21(-1.19%)
Mar 15, 2007 17.47 17.77 17.46 17.76 316,713 +0.25(+1.45%)
Mar 14, 2007 17.31 17.56 17.08 17.50 328,683 +0.16(+0.92%)
Mar 13, 2007 17.59 17.66 17.26 17.34 405,178 -0.25(-1.40%)
Mar 12, 2007 17.50 17.66 17.44 17.59 254,801 -0.04(-0.21%)
Mar 09, 2007 17.71 17.86 17.52 17.63 365,555 +0.06(+0.33%)
Mar 08, 2007 17.28 17.71 17.28 17.57 360,051 +0.47(+2.72%)
Mar 07, 2007 16.94 17.25 16.87 17.10 440,124 +0.15(+0.86%)
Mar 06, 2007 16.90 17.59 16.75 16.96 382,202 +0.30(+1.79%)
Mar 05, 2007 16.55 17.04 16.51 16.66 445,903 -0.24(-1.42%)
Mar 02, 2007 17.26 17.46 16.86 16.90 412,333 -0.55(-3.12%)
Mar 01, 2007 17.05 17.62 16.91 17.44 474,795 +0.00(+0.00%)
Feb 28, 2007 17.55 17.81 17.42 17.44 751,335 -0.15(-0.83%)
Feb 27, 2007 19.22 19.22 17.41 17.59 601,921 -0.98(-5.28%)
Feb 26, 2007 19.09 19.09 18.52 18.57 625,861 -0.49(-2.56%)
Feb 23, 2007 19.03 19.12 18.67 19.06 330,609 -0.03(-0.15%)
Feb 22, 2007 19.54 19.54 18.68 19.09 350,696 +0.11(+0.57%)
Feb 21, 2007 18.77 19.01 18.56 18.98 396,648 +0.13(+0.69%)
Feb 20, 2007 18.43 18.89 18.18 18.85 345,605 +0.48(+2.61%)
Feb 16, 2007 18.40 18.53 18.10 18.37 331,985 -0.02(-0.12%)
Feb 15, 2007 18.17 18.51 17.95 18.39 310,660 +0.28(+1.52%)
Feb 14, 2007 18.03 18.32 17.85 18.11 293,942 +0.07(+0.40%)
Feb 13, 2007 18.35 18.39 17.90 18.04 359,238 -0.28(-1.51%)
Feb 12, 2007 18.23 18.43 18.11 18.32 429,748 +0.41(+2.27%)
Feb 09, 2007 18.34 18.39 17.74 17.91 324,968 -0.42(-2.30%)
Feb 08, 2007 18.29 18.43 18.21 18.33 337,763 +0.05(+0.28%)
Feb 07, 2007 18.06 18.40 17.83 18.28 703,318 +0.18(+1.00%)
Feb 06, 2007 18.03 18.12 17.84 18.10 278,878 +0.25(+1.38%)
Feb 05, 2007 18.06 18.13 17.76 17.85 313,824 -0.30(-1.64%)
Feb 02, 2007 18.32 18.32 18.05 18.15 213,252 -0.09(-0.52%)
Feb 01, 2007 17.85 18.27 17.84 18.24 377,524 +0.42(+2.37%)
Jan 31, 2007 17.59 17.88 17.50 17.82 444,802 +0.07(+0.41%)
Jan 30, 2007 17.72 17.84 17.57 17.75 361,152 +0.09(+0.49%)
Jan 29, 2007 17.79 17.79 17.48 17.66 472,318 -0.20(-1.14%)
Jan 26, 2007 17.63 17.93 17.38 17.87 595,041 +0.23(+1.32%)
Jan 25, 2007 17.66 17.67 17.26 17.63 556,106 -0.03(-0.16%)
Jan 24, 2007 17.32 17.87 17.32 17.66 645,121 +0.34(+1.97%)
Jan 23, 2007 17.08 17.59 16.97 17.32 505,888 +0.24(+1.40%)
Jan 22, 2007 17.24 17.34 16.91 17.08 461,037 -0.12(-0.68%)
Jan 19, 2007 17.56 17.58 16.59 17.20 997,331 -0.36(-2.07%)
Jan 18, 2007 17.99 18.43 17.35 17.56 1,242,915 -1.84(-9.48%)
Jan 17, 2007 19.27 19.48 19.15 19.40 317,951 +0.13(+0.68%)
Jan 16, 2007 19.48 19.48 19.07 19.27 227,010 -0.10(-0.53%)
Jan 12, 2007 19.36 19.59 19.28 19.37 178,168 +0.07(+0.34%)
Jan 11, 2007 18.77 19.54 18.77 19.30 327,032 +0.58(+3.11%)
Jan 10, 2007 18.88 18.95 18.68 18.72 350,696 -0.29(-1.53%)
Jan 09, 2007 18.76 19.09 18.47 19.01 260,992 +0.28(+1.51%)
Jan 08, 2007 18.64 18.97 18.39 18.73 304,881 -0.06(-0.31%)
Jan 05, 2007 18.76 19.20 18.60 18.79 340,240 -0.52(-2.71%)
Jan 04, 2007 19.23 19.40 18.76 19.31 317,951 +0.10(+0.53%)
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.