Applied Industrial Technologies (NY: AIT )

224.05 +9.18 (+4.27%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 22.90 23.23 22.29 22.41 336,101 -0.43(-1.88%)
Sep 27, 2007 23.14 23.24 22.75 22.84 218,472 -0.15(-0.66%)
Sep 26, 2007 22.63 23.13 22.15 22.99 624,463 +0.68(+3.06%)
Sep 25, 2007 21.99 22.43 21.72 22.31 208,016 +0.16(+0.72%)
Sep 24, 2007 22.64 22.83 21.68 22.15 323,306 -0.54(-2.37%)
Sep 21, 2007 22.41 23.63 22.41 22.69 478,081 +0.15(+0.68%)
Sep 20, 2007 23.40 23.51 22.36 22.53 366,643 -0.98(-4.17%)
Sep 19, 2007 23.57 24.18 23.33 23.51 631,755 +0.25(+1.09%)
Sep 18, 2007 21.56 23.41 21.56 23.26 465,424 +1.86(+8.70%)
Sep 17, 2007 21.83 22.03 21.29 21.40 665,324 -0.61(-2.77%)
Sep 14, 2007 21.35 22.05 21.16 22.01 349,171 +0.48(+2.23%)
Sep 13, 2007 21.72 21.93 21.30 21.53 403,789 -0.04(-0.20%)
Sep 12, 2007 22.39 22.68 21.38 21.57 662,297 -0.91(-4.04%)
Sep 11, 2007 22.22 22.57 21.71 22.48 454,830 +0.36(+1.64%)
Sep 10, 2007 23.77 23.77 21.41 22.12 831,517 +0.65(+3.01%)
Sep 07, 2007 22.13 22.20 21.29 21.47 546,732 -1.26(-5.56%)
Sep 06, 2007 22.73 23.22 22.37 22.74 363,341 +0.12(+0.55%)
Sep 05, 2007 23.53 23.67 22.61 22.61 481,383 -1.13(-4.77%)
Sep 04, 2007 23.39 23.97 23.11 23.75 319,179 +0.50(+2.16%)
Aug 31, 2007 23.04 23.47 22.82 23.25 244,474 +0.60(+2.66%)
Aug 30, 2007 22.92 22.90 22.39 22.64 535,038 -0.28(-1.21%)
Aug 29, 2007 22.54 23.21 22.35 22.92 580,301 +0.41(+1.84%)
Aug 28, 2007 23.19 23.22 22.40 22.50 649,089 -0.71(-3.04%)
Aug 27, 2007 23.15 23.43 22.79 23.21 374,347 -0.01(-0.06%)
Aug 24, 2007 22.82 23.22 22.53 23.22 519,629 +0.51(+2.24%)
Aug 23, 2007 22.61 23.17 22.10 22.71 571,633 +0.25(+1.10%)
Aug 22, 2007 21.69 22.54 21.69 22.47 439,284 +0.93(+4.32%)
Aug 21, 2007 21.75 21.90 21.36 21.54 569,570 -0.22(-1.00%)
Aug 20, 2007 20.96 21.86 20.96 21.75 516,190 +0.97(+4.65%)
Aug 17, 2007 20.50 22.47 20.50 20.79 758,051 +0.28(+1.38%)
Aug 16, 2007 19.80 20.53 19.10 20.50 875,679 +0.72(+3.64%)
Aug 15, 2007 20.53 21.88 19.64 19.79 833,305 -0.66(-3.24%)
Aug 14, 2007 21.81 22.57 20.30 20.45 803,314 -1.09(-5.06%)
Aug 13, 2007 23.18 23.50 20.50 21.54 946,394 -0.22(-1.00%)
Aug 10, 2007 18.77 22.39 18.72 21.75 1,129,234 +3.26(+17.65%)
Aug 09, 2007 20.53 21.57 17.09 18.49 1,062,784 -1.50(-7.49%)
Aug 08, 2007 20.58 20.58 16.65 19.99 1,080,394 -0.05(-0.25%)
Aug 07, 2007 20.02 20.28 19.71 20.04 428,690 -0.05(-0.25%)
Aug 06, 2007 20.35 20.35 19.49 20.09 514,126 +0.25(+1.25%)
Aug 03, 2007 20.05 20.67 19.81 19.84 397,598 -0.83(-4.01%)
Aug 02, 2007 20.95 20.95 20.40 20.67 457,169 -0.19(-0.91%)
Aug 01, 2007 20.58 21.26 20.35 20.86 401,588 +0.23(+1.09%)
Jul 31, 2007 21.20 21.44 20.63 20.64 282,171 -0.28(-1.32%)
Jul 30, 2007 20.37 21.07 20.17 20.91 268,826 +0.49(+2.42%)
Jul 27, 2007 20.89 21.20 20.42 20.42 325,645 -0.59(-2.80%)
Jul 26, 2007 21.73 22.21 20.39 21.01 589,794 -1.27(-5.71%)
Jul 25, 2007 21.66 22.55 21.62 22.28 565,030 +0.80(+3.72%)
Jul 24, 2007 22.72 22.72 21.30 21.48 387,830 -0.91(-4.06%)
Jul 23, 2007 22.34 22.58 22.17 22.39 307,760 +0.22(+0.98%)
Jul 20, 2007 23.06 23.06 21.84 22.17 432,680 -0.94(-4.06%)
Jul 19, 2007 22.77 23.22 22.66 23.11 279,969 +0.54(+2.38%)
Jul 18, 2007 22.61 22.68 22.22 22.57 268,826 -0.18(-0.80%)
Jul 17, 2007 22.11 22.87 22.11 22.75 259,333 +0.72(+3.27%)
Jul 16, 2007 22.19 22.33 21.91 22.03 375,998 -0.28(-1.24%)
Jul 13, 2007 22.50 22.64 22.20 22.31 156,012 -0.36(-1.57%)
Jul 12, 2007 22.02 22.66 22.01 22.66 180,363 +0.82(+3.76%)
Jul 11, 2007 21.73 21.88 21.60 21.84 156,700 +0.06(+0.27%)
Jul 10, 2007 21.89 21.99 21.62 21.78 291,801 -0.39(-1.74%)
Jul 09, 2007 22.04 22.28 22.03 22.17 116,940 +0.20(+0.93%)
Jul 06, 2007 21.91 22.06 21.84 21.97 133,587 +0.01(+0.07%)
Jul 05, 2007 22.43 22.54 21.70 21.95 237,183 -0.48(-2.14%)
Jul 03, 2007 21.88 22.60 21.83 22.43 166,055 +0.55(+2.52%)
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.