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 (%)
Jun 30, 2008 18.54 18.79 18.24 18.27 356,124 -0.26(-1.43%)
Jun 27, 2008 18.75 18.91 18.30 18.54 975,714 -0.10(-0.53%)
Jun 26, 2008 19.13 19.34 18.55 18.64 473,422 -0.78(-4.01%)
Jun 25, 2008 19.17 19.49 19.17 19.42 489,648 +0.20(+1.06%)
Jun 24, 2008 19.81 19.93 19.21 19.21 424,377 -0.77(-3.86%)
Jun 23, 2008 20.23 20.24 19.85 19.98 271,313 -0.14(-0.71%)
Jun 20, 2008 20.06 20.24 19.71 20.13 601,464 -0.02(-0.11%)
Jun 19, 2008 20.06 20.44 19.91 20.15 569,444 +0.14(+0.68%)
Jun 18, 2008 20.45 20.54 19.90 20.01 440,471 -0.50(-2.43%)
Jun 17, 2008 21.20 21.20 20.42 20.51 478,928 -0.69(-3.25%)
Jun 16, 2008 21.12 21.41 20.72 21.20 466,405 +0.09(+0.43%)
Jun 13, 2008 20.56 21.15 20.39 21.11 356,956 +0.83(+4.10%)
Jun 12, 2008 20.07 20.50 19.86 20.28 420,439 +0.30(+1.51%)
Jun 11, 2008 20.23 20.49 19.96 19.97 377,353 -0.35(-1.71%)
Jun 10, 2008 20.34 20.55 19.79 20.32 602,777 -0.08(-0.37%)
Jun 09, 2008 20.62 20.62 20.13 20.40 509,816 -0.32(-1.53%)
Jun 06, 2008 20.79 20.90 20.44 20.72 535,356 -0.29(-1.40%)
Jun 05, 2008 20.59 21.03 20.47 21.01 397,862 +0.42(+2.02%)
Jun 04, 2008 20.60 20.68 20.30 20.59 405,834 -0.05(-0.22%)
Jun 03, 2008 21.13 21.32 20.20 20.64 752,215 -0.45(-2.15%)
Jun 02, 2008 20.83 21.13 20.52 21.09 557,413 +0.25(+1.20%)
May 30, 2008 20.60 21.00 20.40 20.84 422,805 +0.22(+1.06%)
May 29, 2008 20.42 20.85 20.34 20.62 443,354 +0.29(+1.45%)
May 28, 2008 20.13 20.40 19.89 20.33 253,032 +0.33(+1.63%)
May 27, 2008 20.05 20.34 19.78 20.00 400,209 -0.11(-0.53%)
May 26, 2008 20.01 20.25 19.83 20.11 0 +0.00(+0.00%)
May 23, 2008 20.01 20.25 19.83 20.11 293,260 -0.14(-0.71%)
May 22, 2008 20.41 20.71 19.92 20.25 391,664 +0.11(+0.53%)
May 21, 2008 20.69 20.92 20.10 20.15 623,108 -0.54(-2.63%)
May 20, 2008 20.69 20.92 20.31 20.69 459,475 -0.14(-0.65%)
May 19, 2008 20.56 21.09 20.47 20.83 402,108 +0.11(+0.55%)
May 16, 2008 21.03 21.03 20.22 20.72 434,848 -0.11(-0.51%)
May 15, 2008 20.11 20.90 20.00 20.82 342,428 +0.47(+2.30%)
May 14, 2008 20.20 20.85 19.91 20.35 451,613 +0.11(+0.52%)
May 13, 2008 20.35 20.49 20.04 20.25 495,672 -0.11(-0.56%)
May 12, 2008 19.65 20.56 19.46 20.36 630,393 +1.34(+7.04%)
May 09, 2008 18.69 19.07 18.35 19.02 321,129 +0.33(+1.78%)
May 08, 2008 18.70 18.92 18.38 18.69 338,791 +0.09(+0.49%)
May 07, 2008 18.90 19.21 18.56 18.60 380,637 -0.36(-1.87%)
May 06, 2008 19.21 19.25 18.67 18.95 481,482 -0.05(-0.28%)
May 05, 2008 19.24 19.50 18.95 19.01 892,946 -0.39(-1.99%)
May 02, 2008 18.49 19.46 18.33 19.39 867,749 +1.03(+5.60%)
May 01, 2008 18.32 18.43 18.00 18.36 749,207 +0.10(+0.54%)
Apr 30, 2008 18.72 19.07 18.14 18.27 911,102 -0.43(-2.31%)
Apr 29, 2008 20.07 20.07 18.62 18.70 1,074,556 -1.58(-7.79%)
Apr 28, 2008 19.95 20.48 19.78 20.28 1,190,914 +0.27(+1.36%)
Apr 25, 2008 21.17 21.17 19.55 20.00 1,160,504 -0.90(-4.30%)
Apr 24, 2008 24.09 24.10 20.36 20.90 2,154,884 -3.18(-13.21%)
Apr 23, 2008 23.48 24.22 23.38 24.09 424,706 +0.60(+2.58%)
Apr 22, 2008 24.31 24.31 23.08 23.48 419,041 -0.51(-2.14%)
Apr 21, 2008 23.44 24.08 23.44 24.00 336,724 +0.34(+1.44%)
Apr 18, 2008 23.59 23.81 23.51 23.66 325,907 +0.53(+2.29%)
Apr 17, 2008 23.51 23.60 23.07 23.13 268,115 -0.42(-1.77%)
Apr 16, 2008 22.79 23.59 22.71 23.54 251,171 +1.01(+4.46%)
Apr 15, 2008 22.43 22.55 22.11 22.54 250,505 +0.30(+1.36%)
Apr 14, 2008 22.19 22.48 22.14 22.24 294,168 +0.08(+0.38%)
Apr 11, 2008 22.61 22.70 22.11 22.15 329,876 -0.69(-3.01%)
Apr 10, 2008 22.73 23.17 22.45 22.84 715,702 +0.11(+0.50%)
Apr 09, 2008 24.31 24.34 22.67 22.73 547,590 -1.56(-6.44%)
Apr 08, 2008 23.61 24.32 23.61 24.29 699,830 +0.54(+2.26%)
Apr 07, 2008 23.66 24.24 23.53 23.75 512,148 +0.05(+0.22%)
Apr 04, 2008 23.51 24.19 23.16 23.70 629,432 +0.17(+0.71%)
Apr 03, 2008 23.46 24.10 23.41 23.54 612,191 -0.17(-0.70%)
Apr 02, 2008 23.48 24.03 23.39 23.70 410,560 +0.10(+0.42%)
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.