Applied Industrial Technologies (NY: AIT )

87.93 USD +1.68 (+1.95%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 15.80 16.60 15.70 16.12 0 +0.12(+0.75%)
Feb 26, 2009 16.09 16.37 15.94 16.00 327,683 +0.03(+0.19%)
Feb 25, 2009 16.13 16.37 15.69 15.97 563,143 -0.42(-2.56%)
Feb 24, 2009 16.13 16.51 15.75 16.39 473,749 +0.52(+3.28%)
Feb 23, 2009 16.54 16.54 15.61 15.87 421,335 -0.58(-3.53%)
Feb 20, 2009 16.22 16.86 16.06 16.45 0 -0.08(-0.48%)
Feb 19, 2009 16.56 16.99 16.41 16.53 356,665 -0.04(-0.24%)
Feb 18, 2009 16.96 17.06 16.24 16.57 378,488 -0.27(-1.60%)
Feb 17, 2009 16.38 17.13 16.18 16.84 518,047 -0.20(-1.17%)
Feb 13, 2009 17.54 17.82 16.93 17.04 287,431 -0.43(-2.46%)
Feb 12, 2009 16.91 17.57 16.87 17.47 289,206 +0.24(+1.39%)
Feb 11, 2009 17.39 17.70 16.89 17.23 350,713 +0.01(+0.06%)
Feb 10, 2009 17.65 17.97 17.08 17.22 488,169 -0.60(-3.37%)
Feb 09, 2009 17.34 17.95 17.12 17.82 266,361 +0.39(+2.24%)
Feb 06, 2009 16.67 17.68 16.58 17.43 293,428 +0.70(+4.18%)
Feb 05, 2009 16.42 16.99 16.23 16.73 400,170 +0.24(+1.46%)
Feb 04, 2009 16.32 17.00 16.32 16.49 529,201 -0.03(-0.18%)
Feb 03, 2009 15.97 16.65 15.59 16.52 536,697 +0.76(+4.82%)
Feb 02, 2009 15.32 15.85 15.24 15.76 363,439 -0.03(-0.19%)
Jan 30, 2009 16.32 16.50 15.64 15.79 0 -0.59(-3.60%)
Jan 29, 2009 16.74 16.86 16.20 16.38 322,543 -0.55(-3.25%)
Jan 28, 2009 17.09 17.41 16.72 16.93 533,443 +0.02(+0.12%)
Jan 27, 2009 17.40 17.66 16.61 16.91 458,360 -0.47(-2.70%)
Jan 26, 2009 16.84 19.11 16.82 17.38 898,681 +0.85(+5.14%)
Jan 23, 2009 16.52 16.98 15.95 16.53 422,192 -0.30(-1.78%)
Jan 22, 2009 17.26 17.44 16.35 16.83 406,690 -0.84(-4.75%)
Jan 21, 2009 16.97 17.75 16.58 17.67 514,931 +0.99(+5.94%)
Jan 20, 2009 17.53 17.90 16.64 16.68 398,289 -1.15(-6.45%)
Jan 16, 2009 17.98 18.05 17.12 17.83 0 -0.03(-0.17%)
Jan 15, 2009 16.90 18.06 16.56 17.86 554,296 +0.81(+4.75%)
Jan 14, 2009 17.57 17.87 16.91 17.05 498,251 -0.79(-4.43%)
Jan 13, 2009 17.61 18.09 17.26 17.84 291,261 +0.21(+1.19%)
Jan 12, 2009 18.01 18.34 17.50 17.63 301,044 -0.37(-2.06%)
Jan 09, 2009 18.66 18.93 17.83 18.00 251,043 -0.60(-3.23%)
Jan 08, 2009 19.42 19.42 18.30 18.60 438,327 -0.94(-4.81%)
Jan 07, 2009 19.87 20.05 19.40 19.54 389,519 -0.61(-3.03%)
Jan 06, 2009 19.94 20.49 19.94 20.15 442,636 +0.33(+1.66%)
Jan 05, 2009 20.04 20.14 19.55 19.82 367,538 -0.30(-1.49%)
Jan 02, 2009 19.00 20.37 18.57 20.12 0 +1.20(+6.34%)
Jan 01, 2009 19.13 19.39 18.88 18.92 0 +0.00(+0.00%)
Dec 31, 2008 19.13 19.39 18.88 18.92 386,369 -0.24(-1.25%)
Dec 30, 2008 18.60 19.20 18.42 19.16 168,059 +0.73(+3.96%)
Dec 29, 2008 19.12 19.23 18.20 18.43 218,217 -0.80(-4.16%)
Dec 26, 2008 18.75 19.25 18.75 19.23 0 +0.65(+3.50%)
Dec 24, 2008 18.09 18.74 18.08 18.58 92,187 +0.57(+3.16%)
Dec 23, 2008 18.73 18.98 17.61 18.01 326,843 -0.71(-3.79%)
Dec 22, 2008 18.78 18.93 18.06 18.72 408,346 -0.01(-0.05%)
Dec 19, 2008 18.47 19.00 18.46 18.73 609,147 +0.58(+3.20%)
Dec 18, 2008 19.06 19.06 17.57 18.15 433,138 -0.95(-4.97%)
Dec 17, 2008 18.79 19.31 18.32 19.10 476,608 -0.30(-1.55%)
Dec 16, 2008 18.10 19.45 18.05 19.40 306,637 +1.63(+9.17%)
Dec 15, 2008 18.28 18.55 17.37 17.77 219,613 -0.46(-2.52%)
Dec 12, 2008 16.96 18.30 16.53 18.23 0 +0.85(+4.89%)
Dec 11, 2008 18.31 18.79 17.15 17.38 287,656 -1.12(-6.05%)
Dec 10, 2008 18.24 18.79 18.01 18.50 351,889 +0.35(+1.93%)
Dec 09, 2008 18.65 19.74 17.90 18.15 330,381 -0.80(-4.22%)
Dec 08, 2008 17.97 19.69 17.86 18.95 396,829 +1.53(+8.78%)
Dec 05, 2008 16.89 17.71 16.31 17.42 0 +0.21(+1.22%)
Dec 04, 2008 17.57 18.27 16.57 17.21 303,736 -0.61(-3.42%)
Dec 03, 2008 17.21 18.26 16.57 17.82 348,374 +0.62(+3.60%)
Dec 02, 2008 16.70 17.31 16.35 17.20 341,702 +0.74(+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.