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 (%)
Feb 27, 2009 11.95 12.55 11.87 12.19 0 +0.09(+0.75%)
Feb 26, 2009 12.16 12.38 12.05 12.10 433,420 +0.02(+0.19%)
Feb 25, 2009 12.19 12.38 11.86 12.07 744,858 -0.32(-2.56%)
Feb 24, 2009 12.19 12.48 11.91 12.39 626,619 +0.39(+3.28%)
Feb 23, 2009 12.50 12.50 11.80 12.00 557,291 -0.44(-3.53%)
Feb 20, 2009 12.26 12.75 12.14 12.44 0 -0.06(-0.48%)
Feb 19, 2009 12.52 12.85 12.41 12.50 471,754 -0.03(-0.24%)
Feb 18, 2009 12.82 12.90 12.28 12.53 500,619 -0.20(-1.60%)
Feb 17, 2009 12.38 12.95 12.23 12.73 685,211 -0.15(-1.17%)
Feb 13, 2009 13.26 13.47 12.80 12.88 380,179 -0.33(-2.46%)
Feb 12, 2009 12.78 13.28 12.75 13.21 382,527 +0.18(+1.39%)
Feb 11, 2009 13.15 13.38 12.77 13.03 463,881 +0.01(+0.06%)
Feb 10, 2009 13.34 13.59 12.91 13.02 645,692 -0.45(-3.37%)
Feb 09, 2009 13.11 13.57 12.94 13.47 352,310 +0.29(+2.24%)
Feb 06, 2009 12.60 13.37 12.54 13.18 388,111 +0.53(+4.18%)
Feb 05, 2009 12.41 12.85 12.27 12.65 529,297 +0.18(+1.46%)
Feb 04, 2009 12.34 12.85 12.34 12.47 699,964 -0.02(-0.18%)
Feb 03, 2009 12.07 12.59 11.79 12.49 709,879 +0.57(+4.82%)
Feb 02, 2009 11.58 11.98 11.52 11.92 480,714 -0.02(-0.19%)
Jan 30, 2009 12.34 12.47 11.82 11.94 0 -0.45(-3.60%)
Jan 29, 2009 12.66 12.75 12.25 12.38 426,621 -0.42(-3.25%)
Jan 28, 2009 12.92 13.16 12.64 12.80 705,575 +0.02(+0.12%)
Jan 27, 2009 13.16 13.35 12.56 12.78 606,264 -0.36(-2.70%)
Jan 26, 2009 12.73 14.45 12.72 13.14 1,188,668 +0.64(+5.14%)
Jan 23, 2009 12.49 12.84 12.06 12.50 558,425 -0.23(-1.78%)
Jan 22, 2009 13.05 13.19 12.36 12.72 537,921 -0.63(-4.75%)
Jan 21, 2009 12.83 13.42 12.54 13.36 681,089 +0.75(+5.94%)
Jan 20, 2009 13.25 13.53 12.58 12.61 526,809 -0.87(-6.45%)
Jan 16, 2009 13.59 13.65 12.94 13.48 0 -0.02(-0.17%)
Jan 15, 2009 12.78 13.65 12.52 13.50 733,157 +0.61(+4.75%)
Jan 14, 2009 13.28 13.51 12.78 12.89 659,027 -0.60(-4.43%)
Jan 13, 2009 13.31 13.68 13.05 13.49 385,245 +0.16(+1.19%)
Jan 12, 2009 13.62 13.87 13.23 13.33 398,185 -0.28(-2.06%)
Jan 09, 2009 14.11 14.31 13.48 13.61 332,049 -0.45(-3.23%)
Jan 08, 2009 14.68 14.68 13.84 14.06 579,766 -0.71(-4.81%)
Jan 07, 2009 15.02 15.16 14.67 14.77 515,209 -0.46(-3.03%)
Jan 06, 2009 15.08 15.49 15.08 15.23 585,466 +0.25(+1.67%)
Jan 05, 2009 15.15 15.23 14.78 14.98 486,135 -0.23(-1.49%)
Jan 02, 2009 14.36 15.40 14.04 15.21 0 +0.91(+6.34%)
Jan 01, 2009 14.46 14.66 14.27 14.30 0 +0.00(+0.00%)
Dec 31, 2008 14.46 14.66 14.27 14.30 511,043 -0.18(-1.25%)
Dec 30, 2008 14.06 14.52 13.93 14.49 222,288 +0.55(+3.96%)
Dec 29, 2008 14.46 14.54 13.76 13.93 288,631 -0.60(-4.16%)
Dec 26, 2008 14.18 14.55 14.18 14.54 0 +0.49(+3.50%)
Dec 24, 2008 13.68 14.17 13.67 14.05 121,934 +0.43(+3.16%)
Dec 23, 2008 14.16 14.35 13.31 13.62 432,309 -0.54(-3.79%)
Dec 22, 2008 14.20 14.31 13.65 14.15 540,111 -0.01(-0.05%)
Dec 19, 2008 13.96 14.36 13.96 14.16 805,707 +0.44(+3.20%)
Dec 18, 2008 14.41 14.41 13.28 13.72 572,903 -0.72(-4.97%)
Dec 17, 2008 14.21 14.60 13.85 14.44 630,400 -0.23(-1.55%)
Dec 16, 2008 13.68 14.71 13.65 14.67 405,583 +1.23(+9.17%)
Dec 15, 2008 13.82 14.02 13.13 13.43 290,478 -0.35(-2.52%)
Dec 12, 2008 12.82 13.84 12.50 13.78 0 +0.64(+4.89%)
Dec 11, 2008 13.84 14.21 12.97 13.14 380,477 -0.85(-6.05%)
Dec 10, 2008 13.79 14.21 13.62 13.99 465,437 +0.26(+1.93%)
Dec 09, 2008 14.10 14.92 13.53 13.72 436,988 -0.60(-4.22%)
Dec 08, 2008 13.59 14.89 13.50 14.33 524,878 +1.16(+8.78%)
Dec 05, 2008 12.77 13.39 12.33 13.17 0 +0.16(+1.22%)
Dec 04, 2008 13.28 13.81 12.53 13.01 401,745 -0.46(-3.42%)
Dec 03, 2008 13.01 13.81 12.53 13.47 460,787 +0.47(+3.60%)
Dec 02, 2008 12.63 13.09 12.36 13.00 451,962 +0.56(+4.50%)
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.