Applied Industrial Technologies (NY: AIT )

214.87 +1.40 (+0.66%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 23.54 23.85 23.27 23.54 5,094 +0.05(+0.21%)
Sep 29, 2010 23.55 23.79 23.42 23.49 319,754 -0.22(-0.91%)
Sep 28, 2010 23.69 23.91 23.24 23.71 2,098 +0.06(+0.26%)
Sep 27, 2010 23.62 23.70 23.32 23.65 327,663 +0.11(+0.46%)
Sep 24, 2010 23.09 23.60 23.09 23.54 639,246 +0.95(+4.22%)
Sep 23, 2010 22.44 23.06 22.37 22.59 4,440 -0.08(-0.34%)
Sep 22, 2010 23.16 23.22 22.52 22.66 319,502 -0.49(-2.13%)
Sep 21, 2010 23.19 23.45 23.07 23.15 546,650 -0.01(-0.03%)
Sep 20, 2010 22.84 23.26 22.82 23.16 586,229 +0.37(+1.62%)
Sep 17, 2010 22.79 23.08 22.51 22.79 404,918 -0.30(-1.30%)
Sep 15, 2010 23.01 23.17 22.96 23.09 586,968 +0.08(+0.37%)
Sep 14, 2010 22.63 23.15 22.53 23.01 17,810 +0.26(+1.15%)
Sep 13, 2010 22.65 22.88 22.39 22.75 666,167 +0.28(+1.27%)
Sep 10, 2010 22.42 22.72 22.40 22.46 380,721 +0.07(+0.31%)
Sep 09, 2010 22.59 22.66 22.21 22.39 139 +0.08(+0.38%)
Sep 08, 2010 22.01 22.39 21.90 22.31 310 +0.43(+1.97%)
Sep 07, 2010 22.43 22.45 21.79 21.88 2,806 -0.64(-2.84%)
Sep 03, 2010 22.49 22.57 21.99 22.52 409,546 +0.32(+1.46%)
Sep 02, 2010 21.99 22.28 21.66 22.19 4,328 +0.12(+0.56%)
Sep 01, 2010 20.97 22.08 20.85 22.07 555,400 +1.46(+7.09%)
Aug 31, 2010 20.56 20.70 20.04 20.61 3,899 +0.35(+1.73%)
Aug 30, 2010 20.55 20.70 20.25 20.26 400,383 -0.33(-1.59%)
Aug 27, 2010 20.59 20.75 20.15 20.59 330,097 +0.26(+1.29%)
Aug 26, 2010 20.13 20.52 20.01 20.32 397,883 +0.35(+1.73%)
Aug 25, 2010 19.72 20.02 19.43 19.98 1,884 +0.05(+0.23%)
Aug 24, 2010 19.80 20.22 19.70 19.93 5,388 -0.25(-1.22%)
Aug 23, 2010 20.80 20.95 20.14 20.18 240,292 -0.48(-2.35%)
Aug 20, 2010 20.45 20.75 20.35 20.66 197,334 +0.03(+0.15%)
Aug 19, 2010 21.24 21.32 20.59 20.63 1,817 -0.76(-3.56%)
Aug 18, 2010 21.25 21.56 20.82 21.39 19,270 +0.11(+0.51%)
Aug 17, 2010 21.00 21.55 20.85 21.29 3,066 +0.57(+2.75%)
Aug 16, 2010 20.58 20.88 20.36 20.72 213,295 +0.04(+0.19%)
Aug 13, 2010 20.68 21.05 20.42 20.68 364,848 -0.02(-0.11%)
Aug 12, 2010 20.89 21.15 20.34 20.70 335,569 -0.46(-2.18%)
Aug 11, 2010 21.77 22.17 21.10 21.16 485,620 -0.87(-3.96%)
Aug 10, 2010 22.85 22.85 21.88 22.03 5,275 -0.08(-0.38%)
Aug 09, 2010 21.97 22.15 21.82 22.12 213,788 +0.28(+1.26%)
Aug 06, 2010 21.84 22.04 21.44 21.84 251,705 -0.24(-1.07%)
Aug 05, 2010 21.94 22.24 21.87 22.08 125,733 -0.08(-0.34%)
Aug 04, 2010 22.07 22.38 22.02 22.16 461 +0.15(+0.69%)
Aug 03, 2010 22.03 22.24 21.62 22.00 214 -0.07(-0.31%)
Aug 02, 2010 21.72 22.08 21.64 22.07 397,370 +0.67(+3.11%)
Jul 30, 2010 21.41 21.75 21.03 21.41 273,910 -0.12(-0.57%)
Jul 29, 2010 21.56 21.79 21.01 21.53 2,320 +0.15(+0.72%)
Jul 28, 2010 21.48 21.74 21.27 21.38 196,549 -0.19(-0.89%)
Jul 27, 2010 21.95 22.16 21.43 21.57 387 -0.27(-1.23%)
Jul 26, 2010 21.80 22.00 21.55 21.84 427,392 +0.03(+0.14%)
Jul 23, 2010 21.03 21.84 20.99 21.80 309,180 +0.64(+3.03%)
Jul 22, 2010 20.98 21.26 20.86 21.16 575 +0.54(+2.59%)
Jul 21, 2010 20.45 20.96 20.40 20.63 492,339 +0.28(+1.35%)
Jul 20, 2010 19.59 20.39 19.59 20.35 685 +0.51(+2.58%)
Jul 19, 2010 19.54 19.86 19.30 19.84 287,128 +0.46(+2.37%)
Jul 16, 2010 19.38 19.71 19.24 19.38 533,687 -0.49(-2.46%)
Jul 15, 2010 20.18 20.29 19.69 19.87 400,650 -0.34(-1.70%)
Jul 14, 2010 19.42 20.30 19.37 20.21 906 +0.68(+3.48%)
Jul 13, 2010 19.53 19.63 19.25 19.53 7,380 +0.19(+0.99%)
Jul 12, 2010 19.23 19.46 19.00 19.34 259,517 -0.02(-0.08%)
Jul 09, 2010 19.36 19.40 19.14 19.36 213,732 +0.00(+0.00%)
Jul 08, 2010 19.36 19.64 19.04 19.36 3,726 +0.05(+0.28%)
Jul 07, 2010 19.30 19.30 18.71 19.30 324,202 +0.67(+3.61%)
Jul 06, 2010 18.63 19.51 18.46 18.63 3,576 -0.31(-1.61%)
Jul 02, 2010 18.94 19.44 18.79 18.94 341,848 -0.23(-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.