Applied Industrial Technologies (NY: AIT )

98.02 USD -0.29 (-0.29%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 28.00 28.45 27.51 28.00 209,413 -0.16(-0.57%)
Jul 29, 2010 28.20 28.50 27.48 28.16 1,774 +0.20(+0.72%)
Jul 28, 2010 28.10 28.44 27.82 27.96 150,268 -0.25(-0.89%)
Jul 27, 2010 28.71 28.99 28.03 28.21 296 -0.35(-1.23%)
Jul 26, 2010 28.51 28.78 28.19 28.56 326,755 +0.04(+0.14%)
Jul 23, 2010 27.51 28.57 27.46 28.52 236,378 +0.84(+3.03%)
Jul 22, 2010 27.44 27.81 27.28 27.68 440 +0.70(+2.59%)
Jul 21, 2010 26.75 27.41 26.68 26.98 376,409 +0.36(+1.35%)
Jul 20, 2010 25.62 26.67 25.62 26.62 524 +0.67(+2.58%)
Jul 19, 2010 25.56 25.98 25.24 25.95 219,519 +0.60(+2.37%)
Jul 16, 2010 25.35 25.78 25.17 25.35 408,021 -0.64(-2.46%)
Jul 15, 2010 26.40 26.54 25.75 25.99 306,310 -0.45(-1.70%)
Jul 14, 2010 25.40 26.55 25.33 26.44 693 +0.89(+3.48%)
Jul 13, 2010 25.55 25.67 25.18 25.55 5,643 +0.25(+0.99%)
Jul 12, 2010 25.15 25.45 24.85 25.30 198,409 -0.02(-0.08%)
Jul 09, 2010 25.32 25.38 25.04 25.32 163,405 +0.00(+0.00%)
Jul 08, 2010 25.32 25.69 24.91 25.32 2,849 +0.07(+0.28%)
Jul 07, 2010 25.25 25.25 24.47 25.25 247,863 +0.88(+3.61%)
Jul 06, 2010 24.37 25.52 24.15 24.37 2,734 -0.40(-1.61%)
Jul 02, 2010 24.77 25.43 24.58 24.77 261,354 -0.30(-1.20%)
Jul 01, 2010 25.21 25.38 24.50 25.07 338,547 -0.25(-0.99%)
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%)
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.