Applied Industrial Technologies (NY: AIT )

222.22 +7.35 (+3.42%)
Streaming Delayed Price Updated: 2:53 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 15.03 15.47 14.96 15.47 478,274 +0.52(+3.49%)
May 28, 2009 15.07 15.42 14.52 14.95 377,338 +0.05(+0.35%)
May 27, 2009 15.17 15.47 14.86 14.90 298,677 -0.34(-2.25%)
May 26, 2009 14.58 15.35 14.58 15.24 329,688 +0.55(+3.75%)
May 22, 2009 15.05 15.21 14.65 14.69 347,557 -0.31(-2.09%)
May 21, 2009 14.83 15.07 14.61 15.00 536,916 +0.03(+0.20%)
May 20, 2009 15.19 15.51 14.91 14.97 360,852 -0.10(-0.64%)
May 19, 2009 15.11 15.28 14.86 15.07 403,396 +0.00(+0.00%)
May 18, 2009 14.96 15.21 14.86 15.07 329,609 +0.26(+1.76%)
May 15, 2009 14.66 15.06 14.61 14.81 339,572 +0.11(+0.76%)
May 14, 2009 14.81 15.09 14.48 14.70 344,561 -0.01(-0.10%)
May 13, 2009 15.27 15.28 14.55 14.71 552,142 -0.74(-4.77%)
May 12, 2009 16.02 16.22 15.30 15.45 396,592 -0.52(-3.24%)
May 11, 2009 15.89 16.34 15.81 15.97 354,473 -0.32(-1.95%)
May 08, 2009 16.11 16.53 15.81 16.28 696,945 +0.47(+2.94%)
May 07, 2009 16.43 16.56 15.55 15.82 412,808 -0.45(-2.77%)
May 06, 2009 16.64 16.69 15.91 16.27 370,952 -0.19(-1.17%)
May 05, 2009 16.68 16.86 16.14 16.46 348,224 -0.36(-2.15%)
May 04, 2009 16.62 16.82 16.58 16.82 655,412 +0.31(+1.88%)
May 01, 2009 16.65 16.70 16.32 16.51 370,709 -0.13(-0.76%)
Apr 30, 2009 16.90 17.71 16.63 16.64 778,353 -0.19(-1.14%)
Apr 29, 2009 16.07 17.03 16.07 16.83 720,505 +0.79(+4.93%)
Apr 28, 2009 15.90 16.36 15.84 16.04 471,840 -0.04(-0.28%)
Apr 27, 2009 16.00 16.48 15.77 16.08 749,772 -0.25(-1.54%)
Apr 24, 2009 16.19 16.52 15.98 16.34 893,539 +0.18(+1.14%)
Apr 23, 2009 14.64 16.25 14.43 16.15 1,296,159 +1.77(+12.35%)
Apr 22, 2009 14.02 14.75 13.95 14.38 603,737 +0.10(+0.67%)
Apr 21, 2009 13.79 14.32 13.68 14.28 477,953 +0.39(+2.82%)
Apr 20, 2009 14.21 14.21 13.82 13.89 532,513 -0.61(-4.18%)
Apr 17, 2009 14.15 14.61 14.05 14.49 598,360 +0.39(+2.78%)
Apr 16, 2009 13.95 14.21 13.69 14.10 745,351 +0.22(+1.60%)
Apr 15, 2009 13.55 13.89 13.46 13.88 506,881 +0.19(+1.40%)
Apr 14, 2009 13.59 13.77 13.53 13.69 613,963 -0.07(-0.54%)
Apr 13, 2009 14.09 14.09 13.48 13.76 597,044 -0.47(-3.32%)
Apr 09, 2009 13.40 14.29 13.38 14.23 817,296 +1.18(+9.00%)
Apr 08, 2009 12.92 13.13 12.75 13.06 674,228 +0.20(+1.55%)
Apr 07, 2009 13.29 13.30 12.65 12.86 798,856 -0.55(-4.14%)
Apr 06, 2009 13.56 13.64 13.23 13.41 853,484 -0.27(-1.95%)
Apr 03, 2009 13.28 13.75 13.18 13.68 479,782 +0.31(+2.32%)
Apr 02, 2009 12.87 13.75 12.59 13.37 1,375,572 +0.81(+6.48%)
Apr 01, 2009 12.29 12.59 12.02 12.56 380,137 +0.08(+0.65%)
Mar 31, 2009 12.55 12.65 12.21 12.47 545,393 +0.05(+0.42%)
Mar 30, 2009 12.65 12.65 12.19 12.42 453,886 -0.92(-6.92%)
Mar 26, 2009 13.02 13.36 12.87 13.35 749,907 +0.39(+3.02%)
Mar 25, 2009 12.94 13.31 12.43 12.96 440,649 +0.11(+0.86%)
Mar 24, 2009 12.90 13.10 12.75 12.84 573,587 -0.28(-2.14%)
Mar 23, 2009 12.52 13.13 12.52 13.13 523,506 +0.78(+6.29%)
Mar 20, 2009 12.79 12.88 12.22 12.35 471,982 -0.40(-3.13%)
Mar 19, 2009 13.21 13.29 12.53 12.75 537,251 -0.33(-2.49%)
Mar 18, 2009 12.45 13.16 12.15 13.07 634,074 +0.61(+4.86%)
Mar 17, 2009 12.01 12.47 11.83 12.47 684,787 +0.48(+4.01%)
Mar 16, 2009 12.25 12.43 11.94 11.99 689,287 -0.21(-1.70%)
Mar 13, 2009 12.36 12.39 12.02 12.19 0 -0.07(-0.54%)
Mar 12, 2009 12.15 12.36 11.70 12.26 693,869 +0.05(+0.42%)
Mar 11, 2009 12.15 12.51 12.02 12.21 706,482 +0.10(+0.85%)
Mar 10, 2009 11.46 12.12 11.44 12.11 629,557 +0.95(+8.56%)
Mar 09, 2009 10.90 11.31 10.87 11.15 819,070 +0.08(+0.73%)
Mar 06, 2009 11.65 11.92 10.82 11.07 0 -0.56(-4.83%)
Mar 05, 2009 11.91 11.95 11.26 11.63 538,434 -0.44(-3.62%)
Mar 04, 2009 11.97 12.35 11.88 12.07 717,928 +0.41(+3.49%)
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.