Applied Industrial Technologies (NY: AIT )

214.87 +1.40 (+0.66%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 16.10 16.16 15.69 15.87 359,992 -0.17(-1.08%)
Sep 29, 2009 16.08 16.23 16.02 16.04 371,349 -0.02(-0.09%)
Sep 28, 2009 15.80 16.16 15.70 16.06 168,691 +0.31(+2.00%)
Sep 25, 2009 15.83 15.83 15.55 15.74 153,533 -0.06(-0.38%)
Sep 24, 2009 15.92 15.95 15.64 15.80 152,558 -0.08(-0.52%)
Sep 23, 2009 16.02 16.24 15.84 15.88 163,455 -0.14(-0.89%)
Sep 22, 2009 16.36 16.37 15.68 16.03 229,412 -0.17(-1.06%)
Sep 21, 2009 16.30 16.45 16.15 16.20 169,294 -0.30(-1.82%)
Sep 18, 2009 16.51 16.60 16.33 16.50 409,464 +0.02(+0.09%)
Sep 17, 2009 16.31 16.56 16.28 16.48 196,686 +0.47(+2.95%)
Sep 16, 2009 15.98 16.29 15.89 16.01 74,264 +0.07(+0.42%)
Sep 15, 2009 16.06 16.20 15.93 15.94 234,954 -0.19(-1.16%)
Sep 14, 2009 15.89 16.13 15.69 16.13 118,061 +0.16(+1.03%)
Sep 11, 2009 15.84 16.00 15.76 15.97 130,334 +0.13(+0.85%)
Sep 10, 2009 15.91 16.01 15.64 15.83 224,623 -0.07(-0.47%)
Sep 09, 2009 15.77 16.09 15.62 15.91 146,922 +0.17(+1.10%)
Sep 08, 2009 15.66 15.73 15.44 15.73 261,165 +0.25(+1.60%)
Sep 04, 2009 15.26 15.49 15.03 15.49 211,095 +0.31(+2.03%)
Sep 03, 2009 15.13 15.21 14.88 15.18 320,247 +0.06(+0.40%)
Sep 02, 2009 15.18 15.26 14.97 15.12 161,099 -0.06(-0.40%)
Sep 01, 2009 15.34 15.76 15.10 15.18 338,380 -0.29(-1.89%)
Aug 31, 2009 15.71 15.71 15.40 15.47 371,761 -0.39(-2.46%)
Aug 28, 2009 16.21 16.25 15.73 15.86 194,518 -0.23(-1.40%)
Aug 27, 2009 16.25 16.25 15.84 16.09 398,022 -0.10(-0.60%)
Aug 26, 2009 16.33 16.50 16.11 16.18 176,911 -0.21(-1.28%)
Aug 25, 2009 16.49 16.63 16.30 16.39 236,053 -0.09(-0.55%)
Aug 24, 2009 16.57 16.57 16.32 16.48 240,054 +0.00(+0.00%)
Aug 21, 2009 16.05 16.54 16.05 16.48 281,023 +0.43(+2.71%)
Aug 20, 2009 15.89 16.09 15.78 16.05 154,081 +0.17(+1.04%)
Aug 19, 2009 15.75 15.96 15.57 15.88 229,172 -0.02(-0.14%)
Aug 18, 2009 15.90 16.06 15.80 15.91 239,788 +0.18(+1.15%)
Aug 17, 2009 15.81 16.03 15.73 15.73 256,561 -0.41(-2.52%)
Aug 14, 2009 16.49 16.50 15.95 16.13 261,593 -0.43(-2.63%)
Aug 13, 2009 16.84 16.84 16.43 16.57 219,589 -0.07(-0.41%)
Aug 12, 2009 16.46 16.82 16.37 16.63 328,400 +0.25(+1.51%)
Aug 11, 2009 16.74 16.80 16.29 16.39 340,336 -0.39(-2.35%)
Aug 10, 2009 16.72 16.89 16.39 16.78 278,465 -0.13(-0.75%)
Aug 07, 2009 16.54 17.26 16.45 16.91 398,058 +0.56(+3.42%)
Aug 06, 2009 16.55 16.55 16.13 16.35 413,718 -0.08(-0.50%)
Aug 05, 2009 16.34 16.57 15.99 16.43 386,165 +0.05(+0.32%)
Aug 04, 2009 16.06 16.38 15.94 16.38 497,358 -0.57(-3.34%)
Aug 03, 2009 16.64 17.01 16.39 16.94 330,644 +0.47(+2.85%)
Jul 31, 2009 16.57 16.76 16.42 16.48 295,268 -0.11(-0.67%)
Jul 30, 2009 16.51 16.76 16.35 16.59 254,228 +0.43(+2.67%)
Jul 29, 2009 16.13 16.42 16.05 16.16 249,833 -0.25(-1.50%)
Jul 28, 2009 16.08 16.44 15.99 16.40 282,523 +0.28(+1.76%)
Jul 27, 2009 16.08 16.18 15.93 16.12 134,976 +0.01(+0.05%)
Jul 24, 2009 16.01 16.21 15.84 16.11 656 +0.01(+0.09%)
Jul 23, 2009 15.31 16.18 15.19 16.10 312,732 +0.73(+4.75%)
Jul 22, 2009 15.14 15.45 15.11 15.37 127,563 +0.11(+0.73%)
Jul 21, 2009 15.27 15.31 14.96 15.25 175,074 +0.08(+0.54%)
Jul 20, 2009 15.20 15.26 14.92 15.17 255,667 +0.09(+0.59%)
Jul 17, 2009 15.24 15.25 14.99 15.08 272,782 -0.14(-0.93%)
Jul 16, 2009 14.93 15.29 14.76 15.22 227,091 +0.25(+1.69%)
Jul 15, 2009 14.65 15.01 14.56 14.97 225,591 +0.56(+3.88%)
Jul 14, 2009 14.14 14.49 14.11 14.41 209,307 +0.20(+1.42%)
Jul 13, 2009 13.75 14.23 13.75 14.21 353,475 +0.22(+1.54%)
Jul 10, 2009 13.66 14.02 13.49 14.00 278,687 +0.30(+2.17%)
Jul 09, 2009 13.84 13.98 13.68 13.70 234,183 -0.07(-0.49%)
Jul 08, 2009 13.94 14.11 13.59 13.76 396,250 -0.07(-0.54%)
Jul 07, 2009 14.10 14.11 13.82 13.84 233,918 -0.26(-1.85%)
Jul 06, 2009 14.03 14.16 13.97 14.10 399,377 -0.12(-0.84%)
Jul 02, 2009 14.58 14.58 14.22 14.22 289,563 -0.63(-4.21%)
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.