Applied Industrial Technologies (NY: AIT )

197.55 -0.33 (-0.17%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 26.42 27.12 25.88 26.50 456,059 -0.28(-1.06%)
Oct 28, 2011 26.71 27.03 26.54 26.79 424,195 -0.15(-0.56%)
Oct 27, 2011 26.78 27.13 26.04 26.94 700,109 +1.21(+4.72%)
Oct 26, 2011 25.85 25.86 25.18 25.72 494,306 +0.26(+1.02%)
Oct 25, 2011 26.45 26.45 24.44 25.46 760,117 +0.19(+0.75%)
Oct 24, 2011 24.25 25.31 24.24 25.27 448,020 +1.22(+5.08%)
Oct 21, 2011 24.36 24.44 23.81 24.05 590,416 +0.05(+0.20%)
Oct 20, 2011 24.26 24.56 23.62 24.00 623,250 -0.22(-0.91%)
Oct 19, 2011 24.38 24.80 24.08 24.22 597,594 -0.22(-0.90%)
Oct 18, 2011 23.56 24.74 23.36 24.44 581,006 +1.03(+4.41%)
Oct 17, 2011 23.84 23.94 23.34 23.41 413,504 -0.71(-2.94%)
Oct 14, 2011 23.73 24.15 23.62 24.12 300,261 +0.69(+2.96%)
Oct 13, 2011 23.44 23.52 23.00 23.43 370,277 -0.10(-0.44%)
Oct 12, 2011 23.62 23.77 23.51 23.53 487,738 +0.11(+0.47%)
Oct 11, 2011 22.84 23.51 22.80 23.42 406,241 +0.29(+1.26%)
Oct 10, 2011 22.59 23.13 22.37 23.13 447,631 +1.05(+4.75%)
Oct 07, 2011 22.87 22.99 22.03 22.08 692,073 -0.78(-3.41%)
Oct 06, 2011 22.60 22.93 22.56 22.86 405,232 +0.50(+2.22%)
Oct 05, 2011 22.08 22.52 21.75 22.36 551,662 +0.33(+1.50%)
Oct 04, 2011 20.20 22.11 20.20 22.03 739,716 +1.55(+7.58%)
Oct 03, 2011 21.45 21.81 20.48 20.48 550,224 -0.93(-4.34%)
Sep 30, 2011 21.58 22.18 21.39 21.41 530,221 -0.61(-2.76%)
Sep 29, 2011 22.35 22.65 21.40 22.02 481,573 +0.23(+1.05%)
Sep 28, 2011 22.90 22.95 21.76 21.79 464,868 -1.07(-4.69%)
Sep 27, 2011 22.80 23.43 22.56 22.86 493,820 +0.60(+2.69%)
Sep 26, 2011 21.96 22.28 21.44 22.26 357,099 +0.57(+2.62%)
Sep 23, 2011 21.42 21.99 21.35 21.69 465,320 +0.23(+1.07%)
Sep 22, 2011 21.58 22.02 21.24 21.46 856,151 -0.92(-4.12%)
Sep 21, 2011 23.03 23.13 22.31 22.39 759,780 -0.72(-3.10%)
Sep 20, 2011 23.28 23.65 23.03 23.10 658,026 -0.06(-0.24%)
Sep 19, 2011 22.77 23.34 22.62 23.16 471,535 -0.07(-0.31%)
Sep 16, 2011 23.51 23.58 23.08 23.23 1,064,515 -0.12(-0.51%)
Sep 15, 2011 23.26 23.40 22.81 23.35 401,000 +0.39(+1.72%)
Sep 14, 2011 22.60 23.29 22.07 22.95 543,494 +0.63(+2.82%)
Sep 13, 2011 22.06 22.55 21.95 22.32 1,217,027 +0.35(+1.58%)
Sep 12, 2011 21.38 22.00 21.27 21.98 663,869 +0.21(+0.98%)
Sep 09, 2011 21.87 22.10 21.35 21.76 701,106 -0.43(-1.95%)
Sep 08, 2011 22.39 22.67 22.06 22.20 515,757 -0.40(-1.78%)
Sep 07, 2011 22.22 22.63 22.10 22.60 710,649 +0.73(+3.35%)
Sep 06, 2011 20.97 21.92 20.97 21.87 596,882 -0.03(-0.14%)
Sep 02, 2011 22.64 22.64 21.79 21.90 622,993 -1.35(-5.80%)
Sep 01, 2011 24.07 24.48 23.07 23.25 741,646 -0.89(-3.69%)
Aug 31, 2011 24.19 24.33 23.83 24.14 825,807 +0.17(+0.69%)
Aug 30, 2011 23.70 24.12 23.48 23.97 415,392 +0.14(+0.60%)
Aug 29, 2011 23.15 23.88 23.07 23.83 276,788 +1.00(+4.39%)
Aug 26, 2011 21.93 22.92 21.65 22.83 288,048 +0.73(+3.28%)
Aug 25, 2011 23.05 23.21 22.00 22.10 508,737 -0.80(-3.48%)
Aug 24, 2011 22.40 22.99 22.28 22.90 336,089 +0.45(+2.00%)
Aug 23, 2011 21.49 22.47 21.28 22.45 477,099 +1.12(+5.25%)
Aug 22, 2011 21.35 21.58 20.99 21.33 939,276 +0.54(+2.62%)
Aug 19, 2011 20.51 21.50 20.42 20.79 591,818 -0.25(-1.20%)
Aug 18, 2011 21.45 21.64 20.76 21.04 800,773 -1.19(-5.35%)
Aug 17, 2011 22.61 22.62 22.08 22.23 645,000 -0.15(-0.67%)
Aug 16, 2011 22.06 22.58 21.98 22.38 818,890 +0.02(+0.11%)
Aug 15, 2011 21.71 22.38 21.66 22.36 482,289 +0.91(+4.26%)
Aug 12, 2011 21.41 21.67 21.00 21.44 350,669 +0.24(+1.15%)
Aug 11, 2011 19.97 21.59 19.66 21.20 675,370 +1.34(+6.75%)
Aug 10, 2011 21.09 21.12 19.79 19.86 861,351 -1.24(-5.86%)
Aug 09, 2011 22.09 21.36 19.17 21.09 1,095,385 +0.62(+3.02%)
Aug 08, 2011 22.09 22.74 20.46 20.47 790,719 -2.27(-9.98%)
Aug 05, 2011 23.19 23.64 22.40 22.74 574,420 -0.19(-0.82%)
Aug 04, 2011 24.13 24.13 22.91 22.93 450,737 -1.48(-6.06%)
Aug 03, 2011 24.21 24.54 23.61 24.41 304,581 +0.16(+0.68%)
Aug 02, 2011 25.17 25.39 24.24 24.25 304,752 -1.05(-4.14%)
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.