Applied Industrial Technologies (NY: AIT )

83.46 USD -1.54 (-1.81%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 30.60 31.00 30.25 30.60 3,919 +0.06(+0.21%)
Sep 29, 2010 30.62 30.92 30.45 30.54 245,973 -0.28(-0.91%)
Sep 28, 2010 30.80 31.08 30.21 30.82 1,614 +0.08(+0.26%)
Sep 27, 2010 30.70 30.81 30.31 30.74 252,057 +0.14(+0.46%)
Sep 24, 2010 30.02 30.68 30.01 30.60 491,744 +1.24(+4.22%)
Sep 23, 2010 29.17 29.98 29.08 29.36 3,416 -0.10(-0.34%)
Sep 22, 2010 30.11 30.18 29.28 29.46 245,779 -0.64(-2.13%)
Sep 21, 2010 30.15 30.49 29.99 30.10 420,514 -0.01(-0.03%)
Sep 20, 2010 29.69 30.24 29.66 30.11 450,960 +0.48(+1.62%)
Sep 17, 2010 29.63 30.00 29.26 29.63 311,486 -0.39(-1.30%)
Sep 15, 2010 29.91 30.12 29.85 30.02 451,529 +0.11(+0.37%)
Sep 14, 2010 29.42 30.10 29.29 29.91 13,701 +0.34(+1.15%)
Sep 13, 2010 29.44 29.74 29.10 29.57 512,453 +0.37(+1.27%)
Sep 10, 2010 29.14 29.54 29.12 29.20 292,872 +0.09(+0.31%)
Sep 09, 2010 29.37 29.46 28.87 29.11 107 +0.11(+0.38%)
Sep 08, 2010 28.61 29.10 28.47 29.00 239 +0.56(+1.97%)
Sep 07, 2010 29.16 29.18 28.32 28.44 2,159 -0.83(-2.84%)
Sep 03, 2010 29.24 29.34 28.59 29.27 315,046 +0.42(+1.46%)
Sep 02, 2010 28.58 28.96 28.16 28.85 3,330 +0.16(+0.56%)
Sep 01, 2010 27.26 28.70 27.10 28.69 427,245 +1.90(+7.09%)
Aug 31, 2010 26.73 26.91 26.05 26.79 3,000 +0.46(+1.73%)
Aug 30, 2010 26.71 26.91 26.32 26.33 307,997 -0.43(-1.59%)
Aug 27, 2010 26.76 26.97 26.20 26.76 253,929 +0.34(+1.29%)
Aug 26, 2010 26.17 26.67 26.01 26.42 306,074 +0.45(+1.73%)
Aug 25, 2010 25.63 26.02 25.26 25.97 1,450 +0.06(+0.23%)
Aug 24, 2010 25.74 26.28 25.61 25.91 4,145 -0.32(-1.22%)
Aug 23, 2010 27.04 27.24 26.18 26.23 184,846 -0.63(-2.35%)
Aug 20, 2010 26.59 26.97 26.45 26.86 151,801 +0.04(+0.15%)
Aug 19, 2010 27.61 27.72 26.76 26.82 1,398 -0.99(-3.56%)
Aug 18, 2010 27.62 28.03 27.07 27.81 14,824 +0.14(+0.51%)
Aug 17, 2010 27.30 28.01 27.10 27.67 2,359 +0.74(+2.75%)
Aug 16, 2010 26.75 27.14 26.47 26.93 164,079 +0.05(+0.19%)
Aug 13, 2010 26.88 27.37 26.54 26.88 280,662 -0.03(-0.11%)
Aug 12, 2010 27.16 27.49 26.44 26.91 258,139 -0.77(-2.78%)
Aug 11, 2010 28.47 29.00 27.60 27.68 371,272 -1.14(-3.96%)
Aug 10, 2010 29.89 29.89 28.62 28.82 4,033 -0.11(-0.38%)
Aug 09, 2010 28.74 28.97 28.54 28.93 163,448 +0.36(+1.26%)
Aug 06, 2010 28.57 28.83 28.04 28.57 192,437 -0.31(-1.07%)
Aug 05, 2010 28.70 29.09 28.61 28.88 96,127 -0.10(-0.35%)
Aug 04, 2010 28.87 29.27 28.80 28.98 353 +0.20(+0.69%)
Aug 03, 2010 28.81 29.09 28.28 28.78 164 -0.09(-0.31%)
Aug 02, 2010 28.41 28.88 28.30 28.87 303,802 +0.87(+3.11%)
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%)
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.