Applied Industrial Technologies (NY: AIT )

224.05 +9.18 (+4.27%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 14.78 14.91 14.63 14.67 312,838 -0.05(-0.35%)
Jun 29, 2009 14.64 14.89 14.57 14.73 189,399 -0.09(-0.60%)
Jun 26, 2009 14.65 14.82 14.54 14.81 808,853 +0.11(+0.76%)
Jun 25, 2009 14.40 14.70 14.38 14.70 249,524 +0.30(+2.07%)
Jun 24, 2009 14.36 14.75 14.32 14.40 217,951 +0.10(+0.73%)
Jun 23, 2009 14.41 14.49 14.24 14.30 218,187 -0.04(-0.31%)
Jun 22, 2009 14.63 14.74 14.35 14.35 306,602 -0.38(-2.58%)
Jun 19, 2009 15.16 15.22 14.58 14.73 388,020 -0.23(-1.54%)
Jun 18, 2009 14.70 15.10 14.46 14.96 273,862 +0.28(+1.93%)
Jun 17, 2009 14.89 14.89 14.58 14.67 435,663 -0.16(-1.10%)
Jun 16, 2009 15.20 15.21 14.81 14.84 279,693 -0.24(-1.58%)
Jun 15, 2009 15.53 15.63 14.90 15.08 338,772 -0.43(-2.79%)
Jun 12, 2009 15.41 15.63 15.32 15.51 348,123 +0.01(+0.10%)
Jun 11, 2009 15.63 15.81 15.47 15.49 283,297 -0.13(-0.86%)
Jun 10, 2009 16.01 16.05 15.27 15.63 276,971 -0.24(-1.50%)
Jun 09, 2009 15.95 16.05 15.84 15.86 389,158 +0.12(+0.76%)
Jun 08, 2009 15.89 15.92 15.66 15.75 344,097 -0.26(-1.63%)
Jun 05, 2009 16.34 16.42 15.84 16.01 384,730 -0.19(-1.20%)
Jun 04, 2009 16.47 16.47 16.13 16.20 418,423 -0.18(-1.09%)
Jun 03, 2009 16.89 16.98 16.14 16.38 471,521 -0.64(-3.76%)
Jun 02, 2009 16.46 17.18 16.19 17.02 356,291 +0.53(+3.21%)
Jun 01, 2009 15.71 16.57 15.66 16.49 365,977 +1.02(+6.60%)
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%)
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.