Applied Industrial Technologies (NY: AIT )

215.81 +2.34 (+1.10%)
Streaming Delayed Price Updated: 3:39 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 21.73 21.87 21.38 21.44 223,700 -0.17(-0.77%)
Jun 28, 2007 21.72 21.98 21.56 21.61 371,596 -0.04(-0.20%)
Jun 27, 2007 21.28 21.70 21.10 21.65 206,090 +0.19(+0.88%)
Jun 26, 2007 21.84 21.88 21.30 21.46 297,167 -0.31(-1.44%)
Jun 25, 2007 21.95 22.31 21.62 21.78 431,167 -0.17(-0.79%)
Jun 22, 2007 21.66 21.95 21.44 21.95 1,133,637 +0.28(+1.31%)
Jun 21, 2007 21.33 21.70 21.01 21.67 222,049 +0.24(+1.12%)
Jun 20, 2007 21.70 22.34 21.16 21.43 354,674 +0.36(+1.69%)
Jun 19, 2007 21.02 21.20 20.91 21.07 264,010 +0.00(+0.00%)
Jun 18, 2007 21.09 21.28 20.85 21.07 178,575 +0.07(+0.35%)
Jun 15, 2007 21.01 21.62 20.91 21.00 714,714 +0.57(+2.81%)
Jun 14, 2007 20.53 20.68 20.38 20.42 396,085 -0.07(-0.32%)
Jun 13, 2007 20.29 20.58 20.28 20.49 398,836 +0.28(+1.40%)
Jun 12, 2007 20.43 20.68 20.03 20.21 523,894 -0.42(-2.04%)
Jun 11, 2007 20.21 20.85 20.12 20.63 420,161 +0.40(+1.98%)
Jun 08, 2007 20.53 20.58 20.18 20.23 562,278 -0.30(-1.45%)
Jun 07, 2007 20.76 20.88 20.43 20.53 724,069 -0.38(-1.81%)
Jun 06, 2007 20.93 21.04 20.63 20.90 283,271 -0.38(-1.78%)
Jun 05, 2007 21.44 21.55 21.13 21.28 278,869 -0.30(-1.38%)
Jun 04, 2007 21.17 21.60 21.11 21.58 224,251 +0.25(+1.16%)
Jun 01, 2007 21.41 21.62 21.21 21.33 767,406 +0.07(+0.31%)
May 31, 2007 20.87 21.27 20.86 21.27 373,522 +0.48(+2.31%)
May 30, 2007 20.79 20.80 20.28 20.79 417,684 +0.00(+0.00%)
May 29, 2007 20.22 20.79 20.22 20.79 264,451 +0.68(+3.36%)
May 25, 2007 20.03 20.25 19.96 20.11 254,380 +0.14(+0.69%)
May 24, 2007 20.59 20.64 19.85 19.97 468,354 -0.64(-3.10%)
May 23, 2007 21.01 21.18 20.58 20.61 312,438 -0.33(-1.60%)
May 22, 2007 20.40 20.98 20.37 20.95 317,666 +0.48(+2.34%)
May 21, 2007 20.02 20.53 20.02 20.47 299,643 +0.46(+2.29%)
May 18, 2007 19.88 20.15 19.60 20.01 261,396 +0.17(+0.84%)
May 17, 2007 20.06 20.06 19.73 19.84 286,160 -0.23(-1.16%)
May 16, 2007 20.11 20.19 19.71 20.08 357,838 +0.07(+0.33%)
May 15, 2007 19.75 20.27 19.75 20.01 533,524 +0.26(+1.33%)
May 14, 2007 19.98 20.11 19.68 19.75 278,456 -0.23(-1.16%)
May 11, 2007 19.79 19.98 19.65 19.98 367,207 +0.32(+1.63%)
May 10, 2007 19.90 19.90 19.55 19.66 520,345 -0.40(-1.99%)
May 09, 2007 19.49 20.08 19.41 20.06 410,118 +0.50(+2.56%)
May 08, 2007 19.23 19.63 18.97 19.56 395,672 +0.20(+1.01%)
May 07, 2007 20.04 20.04 19.18 19.36 633,406 -0.28(-1.44%)
May 04, 2007 19.41 19.89 19.18 19.65 282,171 +0.23(+1.20%)
May 03, 2007 19.36 19.53 19.04 19.41 366,918 +0.02(+0.11%)
May 02, 2007 19.20 19.55 19.20 19.39 283,822 +0.15(+0.75%)
May 01, 2007 19.48 19.48 18.99 19.25 323,719 -0.28(-1.45%)
Apr 30, 2007 20.23 20.23 19.52 19.53 432,722 -0.72(-3.55%)
Apr 27, 2007 20.10 20.33 19.95 20.25 374,485 +0.14(+0.69%)
Apr 26, 2007 20.05 20.13 19.79 20.11 227,140 -0.01(-0.07%)
Apr 25, 2007 20.03 20.22 19.77 20.13 240,622 +0.25(+1.28%)
Apr 24, 2007 20.13 20.21 19.82 19.87 438,458 -0.25(-1.26%)
Apr 23, 2007 20.36 20.53 20.13 20.13 243,796 -0.33(-1.63%)
Apr 20, 2007 18.99 20.53 18.99 20.46 903,057 +0.91(+4.65%)
Apr 19, 2007 19.63 20.07 19.28 19.55 1,099,985 -0.68(-3.38%)
Apr 18, 2007 20.35 21.06 19.94 20.24 1,067,957 +0.46(+2.32%)
Apr 17, 2007 19.61 19.84 19.44 19.78 573,835 +0.20(+1.00%)
Apr 16, 2007 18.83 19.60 18.72 19.58 482,346 +1.11(+6.02%)
Apr 13, 2007 18.01 18.47 17.90 18.47 629,416 +0.43(+2.38%)
Apr 12, 2007 17.75 18.13 17.74 18.04 171,008 +0.21(+1.18%)
Apr 11, 2007 18.03 18.10 17.66 17.83 225,764 -0.16(-0.89%)
Apr 10, 2007 17.79 18.05 17.79 17.99 139,916 +0.17(+0.98%)
Apr 09, 2007 18.01 18.10 17.82 17.82 253,830 -0.15(-0.85%)
Apr 05, 2007 18.00 18.08 17.95 17.97 113,363 -0.07(-0.40%)
Apr 04, 2007 17.89 18.15 17.82 18.04 137,439 +0.12(+0.65%)
Apr 03, 2007 17.81 18.01 17.74 17.92 219,848 +0.17(+0.94%)
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.