Applied Industrial Technologies (NY: AIT )

97.47 USD +2.43 (+2.56%)
Streaming Delayed Price Updated: 11:03 AM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 25.32 25.88 25.20 25.32 4,587 -0.33(-1.29%)
Jun 29, 2010 26.15 26.15 25.37 25.65 911 -0.40(-1.54%)
Jun 25, 2010 26.05 26.45 25.88 26.05 1,399,281 -0.12(-0.46%)
Jun 24, 2010 26.17 26.84 26.12 26.17 221 -0.49(-1.84%)
Jun 23, 2010 26.41 27.00 26.11 26.66 288,127 +0.16(+0.60%)
Jun 22, 2010 26.50 27.85 26.46 26.50 1,183 -0.76(-2.79%)
Jun 21, 2010 27.88 28.05 27.05 27.26 146,010 -0.18(-0.66%)
Jun 18, 2010 27.44 27.75 27.28 27.44 263,746 -0.11(-0.40%)
Jun 17, 2010 27.55 27.72 27.08 27.55 210 +0.01(+0.04%)
Jun 16, 2010 27.35 27.80 27.33 27.54 183,769 +0.04(+0.15%)
Jun 15, 2010 27.50 27.58 26.97 27.50 5,282 +0.63(+2.34%)
Jun 14, 2010 27.46 27.67 26.83 26.87 158,485 -0.39(-1.43%)
Jun 11, 2010 26.33 27.26 26.27 27.26 186,333 +0.61(+2.29%)
Jun 10, 2010 26.65 26.70 26.05 26.65 2,230 +0.73(+2.82%)
Jun 09, 2010 25.61 26.57 25.52 25.92 451,739 +0.59(+2.33%)
Jun 08, 2010 25.41 25.56 24.80 25.33 715 -0.06(-0.24%)
Jun 07, 2010 26.43 26.43 25.33 25.39 203,183 -0.98(-3.72%)
Jun 04, 2010 26.37 27.76 26.28 26.37 197,540 -2.04(-7.18%)
Jun 03, 2010 28.41 28.55 27.70 28.41 311,159 +0.74(+2.67%)
Jun 02, 2010 27.67 27.70 26.97 27.67 346,399 +0.75(+2.79%)
Jun 01, 2010 26.92 27.88 26.92 26.92 1,527 -0.66(-2.39%)
May 28, 2010 27.58 28.04 27.20 27.58 191,998 -0.44(-1.57%)
May 27, 2010 27.60 28.05 27.31 28.02 149,908 +1.15(+4.28%)
May 26, 2010 26.87 27.68 26.62 26.87 1,532 -0.08(-0.30%)
May 25, 2010 25.97 27.00 25.61 26.95 1,397 +0.21(+0.79%)
May 24, 2010 26.96 27.31 26.61 26.74 209,042 -0.32(-1.18%)
May 21, 2010 26.34 27.13 26.08 27.06 412,098 +0.50(+1.88%)
May 20, 2010 26.77 27.42 26.52 26.56 410,064 -2.15(-7.49%)
May 19, 2010 29.01 29.17 28.15 28.71 305,100 -0.46(-1.58%)
May 18, 2010 29.56 29.71 28.94 29.17 20,900 -0.03(-0.10%)
May 17, 2010 29.30 29.57 28.41 29.20 386,869 +0.00(+0.00%)
May 14, 2010 29.20 29.91 28.88 29.20 313,871 -1.09(-3.60%)
May 13, 2010 30.36 30.75 30.09 30.29 274,982 -0.16(-0.53%)
May 12, 2010 29.36 30.48 29.05 30.45 419,149 +1.02(+3.47%)
May 11, 2010 29.59 30.17 29.28 29.43 826 +0.50(+1.73%)
May 10, 2010 28.52 28.93 28.44 28.93 448,130 +1.83(+6.75%)
May 07, 2010 27.82 28.08 26.79 27.10 491,345 -0.72(-2.59%)
May 06, 2010 28.45 33.00 25.07 27.82 690,550 -1.82(-6.14%)
May 05, 2010 29.53 29.96 28.56 29.64 854,125 -0.34(-1.13%)
May 04, 2010 30.91 30.94 29.72 29.98 704,081 -1.23(-3.94%)
May 03, 2010 30.84 31.55 30.80 31.21 364,177 +0.43(+1.40%)
Apr 30, 2010 30.92 31.29 30.53 30.78 876,785 -0.09(-0.29%)
Apr 29, 2010 30.00 30.95 29.22 30.87 609,371 +0.34(+1.11%)
Apr 28, 2010 29.83 31.03 29.70 30.53 880,122 +0.96(+3.25%)
Apr 27, 2010 29.38 29.95 29.15 29.57 556,494 +0.20(+0.68%)
Apr 26, 2010 29.15 29.98 29.06 29.37 782,185 +0.27(+0.93%)
Apr 23, 2010 28.33 29.11 28.33 29.10 822,656 +1.30(+4.68%)
Apr 22, 2010 27.42 27.97 26.65 27.80 920,492 +0.93(+3.46%)
Apr 21, 2010 26.59 26.91 26.56 26.87 914 +0.23(+0.86%)
Apr 20, 2010 26.64 26.75 26.49 26.64 534 +0.09(+0.34%)
Apr 19, 2010 26.18 26.62 26.18 26.55 371,687 +0.17(+0.64%)
Apr 16, 2010 26.42 26.68 26.17 26.38 231,847 -0.07(-0.26%)
Apr 15, 2010 26.40 26.52 26.28 26.45 207,458 -0.08(-0.30%)
Apr 14, 2010 26.29 26.59 25.98 26.53 259,500 +0.45(+1.73%)
Apr 13, 2010 26.20 26.20 25.90 26.08 168,327 -0.10(-0.38%)
Apr 12, 2010 25.84 26.29 25.83 26.18 302,265 +0.25(+0.96%)
Apr 09, 2010 25.72 26.05 25.42 25.93 296,769 +0.15(+0.58%)
Apr 08, 2010 25.90 25.90 25.61 25.78 112,181 -0.13(-0.50%)
Apr 07, 2010 25.30 25.98 25.29 25.91 266,915 +0.51(+2.01%)
Apr 06, 2010 25.27 25.55 25.23 25.40 167,455 +0.00(+0.00%)
Apr 05, 2010 25.23 25.55 25.23 25.40 175,338 +0.15(+0.59%)
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.