Applied Industrial Technologies (NY: AIT )

85.28 USD +2.34 (+2.82%)
Official Closing Price Updated: 7:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 27.25 27.77 26.98 27.57 319,658 +0.29(+1.06%)
May 29, 2008 27.01 27.58 26.90 27.28 335,194 +0.39(+1.45%)
May 28, 2008 26.62 26.98 26.31 26.89 191,303 +0.43(+1.63%)
May 27, 2008 26.52 26.91 26.16 26.46 302,574 -0.14(-0.53%)
May 26, 2008 26.47 26.78 26.23 26.60 0 +0.00(+0.00%)
May 23, 2008 26.47 26.78 26.23 26.60 221,717 -0.19(-0.71%)
May 22, 2008 27.00 27.39 26.35 26.79 296,114 +0.14(+0.53%)
May 21, 2008 27.37 27.67 26.58 26.65 471,095 -0.72(-2.63%)
May 20, 2008 27.37 27.67 26.86 27.37 347,382 -0.18(-0.65%)
May 19, 2008 27.20 27.89 27.07 27.55 304,010 +0.15(+0.55%)
May 16, 2008 27.82 27.82 26.74 27.40 328,763 -0.14(-0.51%)
May 15, 2008 26.60 27.64 26.45 27.54 258,890 +0.62(+2.30%)
May 14, 2008 26.72 27.58 26.33 26.92 341,438 +0.14(+0.52%)
May 13, 2008 26.92 27.10 26.50 26.78 374,748 -0.15(-0.56%)
May 12, 2008 25.99 27.20 25.74 26.93 476,603 +1.77(+7.03%)
May 09, 2008 24.72 25.22 24.27 25.16 242,787 +0.44(+1.78%)
May 08, 2008 24.73 25.02 24.31 24.72 256,140 +0.12(+0.49%)
May 07, 2008 25.00 25.41 24.55 24.60 287,777 -0.47(-1.87%)
May 06, 2008 25.41 25.46 24.70 25.07 364,020 -0.07(-0.28%)
May 05, 2008 25.45 25.79 25.06 25.14 675,103 -0.51(-1.99%)
May 02, 2008 24.45 25.74 24.25 25.65 656,053 +1.36(+5.60%)
May 01, 2008 24.23 24.38 23.81 24.29 566,431 +0.13(+0.54%)
Apr 30, 2008 24.76 25.22 23.99 24.16 688,830 -0.57(-2.30%)
Apr 29, 2008 26.55 26.55 24.63 24.73 812,408 -2.09(-7.79%)
Apr 28, 2008 26.39 27.09 26.16 26.82 900,379 +0.36(+1.36%)
Apr 25, 2008 28.00 28.00 25.86 26.46 877,388 -1.19(-4.30%)
Apr 24, 2008 31.87 31.88 26.93 27.65 1,629,179 -4.21(-13.21%)
Apr 23, 2008 31.06 32.04 30.93 31.86 321,095 +0.80(+2.58%)
Apr 22, 2008 32.15 32.15 30.53 31.06 316,812 -0.68(-2.14%)
Apr 21, 2008 31.00 31.85 31.00 31.74 254,577 +0.45(+1.44%)
Apr 18, 2008 31.20 31.49 31.09 31.29 246,399 +0.70(+2.29%)
Apr 17, 2008 31.10 31.22 30.51 30.59 202,706 -0.55(-1.77%)
Apr 16, 2008 30.14 31.20 30.04 31.14 189,896 +1.33(+4.46%)
Apr 15, 2008 29.67 29.82 29.25 29.81 189,392 +0.40(+1.36%)
Apr 14, 2008 29.35 29.74 29.28 29.41 222,403 +0.11(+0.38%)
Apr 11, 2008 29.91 30.03 29.25 29.30 249,400 -0.91(-3.01%)
Apr 10, 2008 30.06 30.64 29.70 30.21 541,100 +0.15(+0.50%)
Apr 09, 2008 32.15 32.20 29.98 30.06 414,000 -2.07(-6.44%)
Apr 08, 2008 31.23 32.17 31.23 32.13 529,100 +0.71(+2.26%)
Apr 07, 2008 31.29 32.06 31.12 31.42 387,205 +0.07(+0.22%)
Apr 04, 2008 31.09 31.99 30.63 31.35 475,876 +0.22(+0.71%)
Apr 03, 2008 31.03 31.88 30.96 31.13 462,841 -0.22(-0.70%)
Apr 02, 2008 31.05 31.79 30.94 31.35 310,400 +0.13(+0.42%)
Apr 01, 2008 30.21 31.22 29.73 31.22 376,755 +1.33(+4.45%)
Mar 31, 2008 29.50 30.53 29.03 29.89 316,400 +0.54(+1.84%)
Mar 28, 2008 30.13 30.37 29.21 29.35 313,000 -0.68(-2.26%)
Mar 27, 2008 30.32 30.58 29.75 30.03 327,500 -0.17(-0.56%)
Mar 26, 2008 30.39 30.52 29.75 30.20 391,400 -0.40(-1.31%)
Mar 25, 2008 30.37 30.68 29.92 30.60 316,825 +0.22(+0.72%)
Mar 24, 2008 29.54 30.55 29.39 30.38 609,960 +1.08(+3.69%)
Mar 21, 2008 28.64 30.06 28.23 29.30 1,106,281 +0.00(+0.00%)
Mar 20, 2008 28.64 30.06 28.23 29.30 1,106,281 +0.49(+1.70%)
Mar 19, 2008 29.50 30.06 28.51 28.81 451,900 -0.53(-1.81%)
Mar 18, 2008 28.11 29.63 27.52 29.34 790,690 +1.94(+7.08%)
Mar 17, 2008 25.80 28.04 25.51 27.40 539,008 +0.80(+3.01%)
Mar 14, 2008 27.78 27.78 25.99 26.60 452,571 -0.87(-3.17%)
Mar 13, 2008 25.97 27.93 25.56 27.47 353,600 +1.24(+4.73%)
Mar 12, 2008 26.83 27.37 26.11 26.23 383,000 -0.92(-3.39%)
Mar 11, 2008 26.08 27.54 25.67 27.15 977,223 +0.65(+2.45%)
Mar 10, 2008 27.99 27.99 26.36 26.50 384,700 -1.45(-5.19%)
Mar 07, 2008 27.36 28.24 27.14 27.95 318,900 +0.34(+1.23%)
Mar 06, 2008 27.42 28.08 27.30 27.61 380,900 -0.02(-0.07%)
Mar 05, 2008 27.99 28.20 27.27 27.63 244,600 -0.11(-0.40%)
Mar 04, 2008 28.07 28.32 27.09 27.74 426,300 -0.68(-2.39%)
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.