Applied Industrial Technologies (NY: AIT )

95.42 USD -1.50 (-1.55%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 19.84 20.02 19.64 19.70 233,011 -0.07(-0.35%)
Jun 29, 2009 19.65 19.99 19.56 19.77 141,070 -0.12(-0.60%)
Jun 26, 2009 19.67 19.90 19.52 19.89 602,456 +0.15(+0.76%)
Jun 25, 2009 19.34 19.74 19.31 19.74 185,853 +0.40(+2.07%)
Jun 24, 2009 19.28 19.80 19.22 19.34 162,336 +0.14(+0.73%)
Jun 23, 2009 19.35 19.46 19.12 19.20 162,512 -0.06(-0.31%)
Jun 22, 2009 19.64 19.79 19.26 19.26 228,366 -0.51(-2.58%)
Jun 19, 2009 20.36 20.43 19.57 19.77 289,008 -0.31(-1.54%)
Jun 18, 2009 19.73 20.27 19.41 20.08 203,980 +0.38(+1.93%)
Jun 17, 2009 19.99 19.99 19.58 19.70 324,494 -0.22(-1.10%)
Jun 16, 2009 20.41 20.42 19.88 19.92 208,323 -0.32(-1.58%)
Jun 15, 2009 20.85 20.99 20.01 20.24 252,327 -0.58(-2.79%)
Jun 12, 2009 20.69 20.98 20.57 20.82 259,292 +0.02(+0.10%)
Jun 11, 2009 20.98 21.23 20.77 20.80 211,008 -0.18(-0.86%)
Jun 10, 2009 21.50 21.55 20.50 20.98 206,296 -0.32(-1.50%)
Jun 09, 2009 21.42 21.55 21.26 21.30 289,856 +0.16(+0.76%)
Jun 08, 2009 21.34 21.38 21.02 21.14 256,293 -0.35(-1.63%)
Jun 05, 2009 21.94 22.05 21.27 21.49 286,558 -0.26(-1.20%)
Jun 04, 2009 22.11 22.11 21.65 21.75 311,653 -0.24(-1.09%)
Jun 03, 2009 22.68 22.80 21.67 21.99 351,202 -0.86(-3.76%)
Jun 02, 2009 22.10 23.07 21.73 22.85 265,376 +0.71(+3.21%)
Jun 01, 2009 21.09 22.24 21.03 22.14 272,590 +1.37(+6.60%)
May 29, 2009 20.18 20.77 20.09 20.77 356,232 +0.70(+3.49%)
May 28, 2009 20.23 20.70 19.49 20.07 281,052 +0.07(+0.35%)
May 27, 2009 20.37 20.77 19.95 20.00 222,463 -0.46(-2.25%)
May 26, 2009 19.58 20.61 19.58 20.46 245,561 +0.74(+3.75%)
May 22, 2009 20.21 20.42 19.67 19.72 258,870 -0.42(-2.09%)
May 21, 2009 19.91 20.23 19.61 20.14 399,910 +0.04(+0.20%)
May 20, 2009 20.39 20.83 20.02 20.10 268,773 -0.13(-0.64%)
May 19, 2009 20.28 20.52 19.95 20.23 300,461 +0.00(+0.00%)
May 18, 2009 20.08 20.42 19.95 20.23 245,502 +0.35(+1.76%)
May 15, 2009 19.68 20.22 19.62 19.88 252,923 +0.15(+0.76%)
May 14, 2009 19.89 20.26 19.44 19.73 256,639 -0.02(-0.10%)
May 13, 2009 20.50 20.51 19.53 19.75 411,251 -1.14(-5.46%)
May 12, 2009 21.66 21.93 20.69 20.89 293,272 -0.70(-3.24%)
May 11, 2009 21.49 22.09 21.38 21.59 262,126 -0.43(-1.95%)
May 08, 2009 21.79 22.36 21.38 22.02 515,377 +0.63(+2.95%)
May 07, 2009 22.22 22.40 21.03 21.39 305,263 -0.61(-2.77%)
May 06, 2009 22.50 22.57 21.51 22.00 274,312 -0.26(-1.17%)
May 05, 2009 22.55 22.80 21.83 22.26 257,505 -0.49(-2.15%)
May 04, 2009 22.48 22.75 22.42 22.75 484,664 +0.42(+1.88%)
May 01, 2009 22.51 22.59 22.07 22.33 274,132 -0.17(-0.76%)
Apr 30, 2009 22.86 23.95 22.49 22.50 575,576 -0.26(-1.14%)
Apr 29, 2009 21.73 23.03 21.73 22.76 532,799 +1.07(+4.93%)
Apr 28, 2009 21.50 22.13 21.42 21.69 348,916 -0.06(-0.28%)
Apr 27, 2009 21.64 22.28 21.32 21.75 554,441 -0.34(-1.54%)
Apr 24, 2009 21.89 22.34 21.61 22.09 660,754 +0.25(+1.14%)
Apr 23, 2009 19.80 21.98 19.52 21.84 958,483 +2.40(+12.35%)
Apr 22, 2009 18.96 19.95 18.87 19.44 446,451 +0.13(+0.67%)
Apr 21, 2009 18.65 19.36 18.50 19.31 353,437 +0.53(+2.82%)
Apr 20, 2009 19.22 19.22 18.69 18.78 393,783 -0.82(-4.18%)
Apr 17, 2009 19.14 19.76 19.00 19.60 442,475 +0.53(+2.78%)
Apr 16, 2009 18.86 19.21 18.51 19.07 551,172 +0.30(+1.60%)
Apr 15, 2009 18.33 18.79 18.20 18.77 374,828 +0.26(+1.40%)
Apr 14, 2009 18.38 18.62 18.30 18.51 454,013 -0.10(-0.54%)
Apr 13, 2009 19.05 19.05 18.23 18.61 441,502 -0.64(-3.32%)
Apr 09, 2009 18.12 19.33 18.09 19.25 604,374 +1.59(+9.00%)
Apr 08, 2009 17.47 17.75 17.24 17.66 498,578 +0.27(+1.55%)
Apr 07, 2009 17.97 17.99 17.11 17.39 590,738 -0.75(-4.13%)
Apr 06, 2009 18.34 18.44 17.89 18.14 631,134 -0.36(-1.95%)
Apr 03, 2009 17.96 18.59 17.83 18.50 354,789 +0.42(+2.32%)
Apr 02, 2009 17.40 18.59 17.02 18.08 1,017,207 +1.10(+6.48%)
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.