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 (%)
Oct 29, 2010 23.11 23.46 23.07 23.41 316,174 +0.26(+1.13%)
Oct 28, 2010 23.58 23.58 23.06 23.15 333,099 -0.16(-0.69%)
Oct 27, 2010 24.63 24.63 23.04 23.31 787,053 -2.33(-9.07%)
Oct 25, 2010 25.32 25.67 25.23 25.64 545,542 +0.46(+1.83%)
Oct 22, 2010 25.38 25.38 25.01 25.18 279,206 -0.13(-0.52%)
Oct 21, 2010 24.85 25.31 24.85 25.31 616,973 +0.51(+2.05%)
Oct 20, 2010 24.60 25.01 24.54 24.80 315,014 +0.32(+1.32%)
Oct 19, 2010 24.65 24.91 24.23 24.48 462,661 -0.55(-2.18%)
Oct 18, 2010 24.61 25.04 24.55 25.02 195,511 +0.41(+1.66%)
Oct 15, 2010 24.89 25.30 24.48 24.61 306,943 -0.14(-0.56%)
Oct 14, 2010 24.72 24.90 24.53 24.75 230,197 +0.06(+0.25%)
Oct 13, 2010 24.29 24.83 24.18 24.69 353,810 +0.53(+2.20%)
Oct 12, 2010 24.23 24.24 23.94 24.16 471,127 -0.10(-0.41%)
Oct 11, 2010 24.31 24.37 24.12 24.26 308,734 +0.00(+0.00%)
Oct 08, 2010 24.26 24.34 23.68 24.26 375,624 +0.46(+1.94%)
Oct 07, 2010 24.18 24.29 23.64 23.80 4,782 -0.30(-1.25%)
Oct 06, 2010 24.18 24.37 23.97 24.10 189,482 -0.14(-0.57%)
Oct 05, 2010 23.69 24.31 23.60 24.24 2,508 +0.74(+3.15%)
Oct 04, 2010 23.86 23.87 23.27 23.50 279,538 -0.36(-1.52%)
Oct 01, 2010 23.86 23.87 23.45 23.86 642,359 +0.30(+1.26%)
Sep 30, 2010 23.56 23.87 23.29 23.56 5,090 +0.05(+0.21%)
Sep 29, 2010 23.57 23.81 23.44 23.51 319,481 -0.22(-0.91%)
Sep 28, 2010 23.71 23.93 23.26 23.73 2,096 +0.06(+0.26%)
Sep 27, 2010 23.64 23.72 23.34 23.67 327,383 +0.11(+0.46%)
Sep 24, 2010 23.11 23.62 23.11 23.56 638,700 +0.95(+4.22%)
Sep 23, 2010 22.46 23.08 22.39 22.60 4,436 -0.08(-0.34%)
Sep 22, 2010 23.18 23.24 22.54 22.68 319,229 -0.49(-2.13%)
Sep 21, 2010 23.21 23.47 23.09 23.17 546,183 -0.01(-0.03%)
Sep 20, 2010 22.86 23.28 22.84 23.18 585,728 +0.37(+1.62%)
Sep 17, 2010 22.81 23.10 22.53 22.81 404,572 -0.30(-1.30%)
Sep 15, 2010 23.03 23.19 22.98 23.11 586,467 +0.08(+0.37%)
Sep 14, 2010 22.65 23.17 22.55 23.03 17,795 +0.26(+1.15%)
Sep 13, 2010 22.67 22.90 22.40 22.77 665,598 +0.28(+1.27%)
Sep 10, 2010 22.44 22.74 22.42 22.48 380,396 +0.07(+0.31%)
Sep 09, 2010 22.61 22.68 22.23 22.41 138 +0.08(+0.38%)
Sep 08, 2010 22.03 22.40 21.92 22.33 310 +0.43(+1.97%)
Sep 07, 2010 22.45 22.47 21.80 21.90 2,804 -0.64(-2.84%)
Sep 03, 2010 22.51 22.59 22.01 22.54 409,196 +0.32(+1.46%)
Sep 02, 2010 22.00 22.30 21.68 22.21 4,325 +0.12(+0.56%)
Sep 01, 2010 20.99 22.10 20.86 22.09 554,926 +1.46(+7.09%)
Aug 31, 2010 20.58 20.72 20.06 20.63 3,896 +0.35(+1.73%)
Aug 30, 2010 20.56 20.72 20.26 20.28 400,041 -0.33(-1.59%)
Aug 27, 2010 20.60 20.76 20.17 20.60 329,815 +0.26(+1.29%)
Aug 26, 2010 20.15 20.53 20.03 20.34 397,543 +0.35(+1.73%)
Aug 25, 2010 19.73 20.03 19.45 19.99 1,883 +0.05(+0.23%)
Aug 24, 2010 19.82 20.23 19.72 19.95 5,383 -0.25(-1.22%)
Aug 23, 2010 20.82 20.97 20.16 20.19 240,086 -0.49(-2.35%)
Aug 20, 2010 20.47 20.76 20.36 20.68 197,166 +0.03(+0.15%)
Aug 19, 2010 21.26 21.34 20.60 20.65 1,815 -0.76(-3.56%)
Aug 18, 2010 21.27 21.58 20.84 21.41 19,254 +0.11(+0.51%)
Aug 17, 2010 21.02 21.57 20.86 21.30 3,063 +0.57(+2.75%)
Aug 16, 2010 20.60 20.90 20.38 20.73 213,113 +0.04(+0.19%)
Aug 13, 2010 20.70 21.07 20.43 20.70 364,537 -0.02(-0.11%)
Aug 12, 2010 20.91 21.16 20.36 20.72 335,283 -0.46(-2.18%)
Aug 11, 2010 21.78 22.19 21.12 21.18 485,205 -0.87(-3.96%)
Aug 10, 2010 22.87 22.87 21.90 22.05 5,270 -0.08(-0.38%)
Aug 09, 2010 21.99 22.17 21.84 22.14 213,605 +0.28(+1.26%)
Aug 06, 2010 21.86 22.06 21.46 21.86 251,490 -0.24(-1.07%)
Aug 05, 2010 21.96 22.26 21.89 22.10 125,625 -0.08(-0.35%)
Aug 04, 2010 22.09 22.40 22.04 22.18 461 +0.15(+0.70%)
Aug 03, 2010 22.05 22.26 21.64 22.02 214 -0.07(-0.31%)
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.