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 (%)
Aug 31, 2009 15.84 15.84 15.53 15.60 368,762 -0.39(-2.46%)
Aug 28, 2009 16.34 16.38 15.86 15.99 192,948 -0.23(-1.40%)
Aug 27, 2009 16.38 16.38 15.97 16.22 394,811 -0.10(-0.60%)
Aug 26, 2009 16.47 16.63 16.24 16.32 175,484 -0.21(-1.28%)
Aug 25, 2009 16.63 16.76 16.43 16.53 234,149 -0.09(-0.55%)
Aug 24, 2009 16.70 16.70 16.45 16.62 238,118 +0.00(+0.00%)
Aug 21, 2009 16.18 16.68 16.18 16.62 278,756 +0.44(+2.71%)
Aug 20, 2009 16.02 16.22 15.91 16.18 152,838 +0.17(+1.04%)
Aug 19, 2009 15.88 16.09 15.70 16.01 227,323 -0.02(-0.14%)
Aug 18, 2009 16.03 16.19 15.93 16.04 237,853 +0.18(+1.15%)
Aug 17, 2009 15.94 16.16 15.85 15.85 254,491 -0.41(-2.52%)
Aug 14, 2009 16.63 16.63 16.08 16.26 259,483 -0.44(-2.63%)
Aug 13, 2009 16.98 16.98 16.56 16.70 217,817 -0.07(-0.41%)
Aug 12, 2009 16.60 16.96 16.50 16.77 325,751 +0.14(+0.82%)
Aug 11, 2009 17.00 17.06 16.53 16.63 335,289 -0.40(-2.35%)
Aug 10, 2009 16.97 17.14 16.64 17.03 274,336 -0.13(-0.75%)
Aug 07, 2009 16.78 17.52 16.70 17.16 392,155 +0.57(+3.42%)
Aug 06, 2009 16.80 16.80 16.37 16.60 407,582 -0.08(-0.50%)
Aug 05, 2009 16.59 16.81 16.23 16.68 380,438 +0.05(+0.32%)
Aug 04, 2009 16.30 16.63 16.18 16.63 489,982 -0.57(-3.34%)
Aug 03, 2009 16.89 17.27 16.64 17.20 325,740 +0.48(+2.85%)
Jul 31, 2009 16.82 17.01 16.66 16.72 290,889 -0.11(-0.67%)
Jul 30, 2009 16.75 17.01 16.60 16.84 250,457 +0.44(+2.67%)
Jul 29, 2009 16.37 16.66 16.29 16.40 246,128 -0.25(-1.50%)
Jul 28, 2009 16.32 16.69 16.23 16.65 278,333 +0.29(+1.76%)
Jul 27, 2009 16.32 16.42 16.17 16.36 132,974 +0.01(+0.05%)
Jul 24, 2009 16.25 16.45 16.08 16.35 646 +0.02(+0.09%)
Jul 23, 2009 15.54 16.42 15.42 16.34 308,094 +0.74(+4.75%)
Jul 22, 2009 15.37 15.68 15.34 15.60 125,671 +0.11(+0.73%)
Jul 21, 2009 15.50 15.54 15.18 15.48 172,477 +0.08(+0.54%)
Jul 20, 2009 15.43 15.49 15.14 15.40 251,875 +0.09(+0.59%)
Jul 17, 2009 15.47 15.48 15.21 15.31 268,737 -0.14(-0.93%)
Jul 16, 2009 15.16 15.52 14.98 15.45 223,723 +0.26(+1.69%)
Jul 15, 2009 14.87 15.23 14.78 15.20 222,246 +0.57(+3.88%)
Jul 14, 2009 14.36 14.71 14.33 14.63 206,203 +0.20(+1.42%)
Jul 13, 2009 13.96 14.45 13.96 14.43 348,232 +0.22(+1.54%)
Jul 10, 2009 13.87 14.23 13.69 14.21 274,554 +0.30(+2.17%)
Jul 09, 2009 14.05 14.19 13.89 13.90 230,710 -0.07(-0.49%)
Jul 08, 2009 14.15 14.32 13.79 13.97 390,373 -0.08(-0.54%)
Jul 07, 2009 14.31 14.32 14.03 14.05 230,449 -0.26(-1.85%)
Jul 06, 2009 14.24 14.37 14.18 14.31 393,454 -0.12(-0.84%)
Jul 02, 2009 14.80 14.80 14.43 14.43 285,269 -0.64(-4.21%)
Jul 01, 2009 14.96 15.28 14.89 15.07 320,200 +0.17(+1.17%)
Jun 30, 2009 15.00 15.14 14.85 14.89 308,199 -0.05(-0.35%)
Jun 29, 2009 14.86 15.11 14.79 14.95 186,590 -0.09(-0.60%)
Jun 26, 2009 14.87 15.05 14.76 15.04 796,857 +0.11(+0.76%)
Jun 25, 2009 14.62 14.92 14.60 14.92 245,824 +0.30(+2.07%)
Jun 24, 2009 14.58 14.97 14.53 14.62 214,718 +0.11(+0.73%)
Jun 23, 2009 14.63 14.71 14.46 14.52 214,951 -0.05(-0.31%)
Jun 22, 2009 14.85 14.96 14.56 14.56 302,055 -0.39(-2.58%)
Jun 19, 2009 15.39 15.45 14.80 14.95 382,265 -0.23(-1.54%)
Jun 18, 2009 14.92 15.32 14.67 15.18 269,800 +0.29(+1.93%)
Jun 17, 2009 15.11 15.11 14.80 14.89 429,202 -0.17(-1.10%)
Jun 16, 2009 15.43 15.44 15.03 15.06 275,544 -0.24(-1.58%)
Jun 15, 2009 15.76 15.87 15.13 15.30 333,748 -0.44(-2.79%)
Jun 12, 2009 15.64 15.86 15.55 15.74 342,960 +0.02(+0.10%)
Jun 11, 2009 15.86 16.05 15.70 15.73 279,096 -0.14(-0.86%)
Jun 10, 2009 16.25 16.29 15.50 15.86 272,863 -0.24(-1.50%)
Jun 09, 2009 16.19 16.29 16.07 16.10 383,387 +0.12(+0.76%)
Jun 08, 2009 16.13 16.16 15.89 15.98 338,993 -0.26(-1.63%)
Jun 05, 2009 16.59 16.67 16.08 16.25 379,024 -0.20(-1.20%)
Jun 04, 2009 16.72 16.72 16.37 16.44 412,217 -0.18(-1.09%)
Jun 03, 2009 17.15 17.24 16.38 16.63 464,528 -0.65(-3.76%)
Jun 02, 2009 16.71 17.44 16.43 17.28 351,007 +0.54(+3.21%)
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.