Applied Industrial Technologies (NY: AIT )

196.67 -1.21 (-0.61%)
Streaming Delayed Price Updated: 2:28 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 12.83 12.93 12.48 12.75 533,446 +0.05(+0.42%)
Mar 30, 2009 12.94 12.94 12.46 12.70 443,944 -0.95(-6.92%)
Mar 26, 2009 13.31 13.66 13.16 13.65 733,481 +0.40(+3.03%)
Mar 25, 2009 13.23 13.61 12.71 13.25 430,997 +0.11(+0.86%)
Mar 24, 2009 13.19 13.39 13.03 13.13 561,023 -0.29(-2.14%)
Mar 23, 2009 12.80 13.42 12.80 13.42 512,039 +0.79(+6.29%)
Mar 20, 2009 13.07 13.17 12.49 12.63 461,643 -0.41(-3.13%)
Mar 19, 2009 13.51 13.59 12.81 13.03 525,482 -0.33(-2.49%)
Mar 18, 2009 12.73 13.46 12.42 13.37 620,185 +0.62(+4.86%)
Mar 17, 2009 12.28 12.75 12.10 12.75 669,787 +0.49(+4.01%)
Mar 16, 2009 12.53 12.71 12.21 12.26 674,189 -0.21(-1.70%)
Mar 13, 2009 12.64 12.67 12.29 12.47 0 -0.07(-0.54%)
Mar 12, 2009 12.42 12.64 11.96 12.54 678,670 +0.05(+0.42%)
Mar 11, 2009 12.42 12.79 12.29 12.48 691,007 +0.11(+0.85%)
Mar 10, 2009 11.72 12.39 11.70 12.38 615,767 +0.98(+8.55%)
Mar 09, 2009 11.14 11.57 11.11 11.40 801,129 +0.08(+0.74%)
Mar 06, 2009 11.92 12.19 11.06 11.32 0 -0.57(-4.83%)
Mar 05, 2009 12.18 12.22 11.51 11.89 526,640 -0.45(-3.62%)
Mar 04, 2009 12.24 12.63 12.14 12.34 702,202 +0.42(+3.49%)
Mar 02, 2009 11.95 12.18 11.80 11.92 935,437 -0.26(-2.17%)
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%)
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.