Applied Industrial Technologies (NY: AIT )

214.87 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 26.39 27.09 25.86 26.48 456,449 -0.28(-1.06%)
Oct 28, 2011 26.69 27.01 26.52 26.76 424,557 -0.15(-0.56%)
Oct 27, 2011 26.75 27.11 26.02 26.91 700,707 +1.21(+4.72%)
Oct 26, 2011 25.83 25.84 25.16 25.70 494,728 +0.26(+1.02%)
Oct 25, 2011 26.42 26.42 24.42 25.44 760,767 +0.19(+0.75%)
Oct 24, 2011 24.23 25.29 24.22 25.25 448,403 +1.22(+5.08%)
Oct 21, 2011 24.34 24.42 23.79 24.03 590,921 +0.05(+0.20%)
Oct 20, 2011 24.24 24.54 23.60 23.98 623,782 -0.22(-0.91%)
Oct 19, 2011 24.36 24.78 24.06 24.20 598,104 -0.22(-0.90%)
Oct 18, 2011 23.54 24.71 23.34 24.42 581,502 +1.03(+4.41%)
Oct 17, 2011 23.82 23.92 23.32 23.39 413,858 -0.71(-2.94%)
Oct 14, 2011 23.71 24.13 23.60 24.10 300,517 +0.69(+2.96%)
Oct 13, 2011 23.42 23.50 22.98 23.41 370,593 -0.10(-0.44%)
Oct 12, 2011 23.60 23.75 23.49 23.51 488,155 +0.11(+0.47%)
Oct 11, 2011 22.82 23.49 22.79 23.40 406,589 +0.29(+1.26%)
Oct 10, 2011 22.57 23.11 22.35 23.11 448,013 +1.05(+4.75%)
Oct 07, 2011 22.85 22.97 22.01 22.06 692,665 -0.78(-3.41%)
Oct 06, 2011 22.58 22.91 22.54 22.84 405,578 +0.50(+2.22%)
Oct 05, 2011 22.06 22.50 21.73 22.34 552,133 +0.33(+1.50%)
Oct 04, 2011 20.19 22.09 20.19 22.01 740,348 +1.55(+7.58%)
Oct 03, 2011 21.43 21.79 20.46 20.46 550,695 -0.93(-4.34%)
Sep 30, 2011 21.56 22.16 21.38 21.39 530,674 -0.61(-2.76%)
Sep 29, 2011 22.33 22.63 21.38 22.00 481,985 +0.23(+1.05%)
Sep 28, 2011 22.88 22.93 21.75 21.77 465,266 -1.07(-4.69%)
Sep 27, 2011 22.78 23.41 22.54 22.84 494,242 +0.60(+2.69%)
Sep 26, 2011 21.94 22.27 21.42 22.24 357,404 +0.57(+2.62%)
Sep 23, 2011 21.40 21.97 21.34 21.67 465,718 +0.23(+1.06%)
Sep 22, 2011 21.56 22.01 21.22 21.45 856,883 -0.92(-4.12%)
Sep 21, 2011 23.01 23.11 22.29 22.37 760,429 -0.72(-3.10%)
Sep 20, 2011 23.26 23.63 23.01 23.08 658,588 -0.06(-0.24%)
Sep 19, 2011 22.75 23.32 22.60 23.14 471,938 -0.07(-0.31%)
Sep 16, 2011 23.49 23.56 23.06 23.21 1,065,425 -0.12(-0.51%)
Sep 15, 2011 23.24 23.38 22.79 23.33 401,342 +0.39(+1.72%)
Sep 14, 2011 22.58 23.27 22.05 22.93 543,959 +0.63(+2.82%)
Sep 13, 2011 22.05 22.53 21.93 22.30 1,218,067 +0.35(+1.58%)
Sep 12, 2011 21.36 21.98 21.25 21.96 664,436 +0.21(+0.98%)
Sep 09, 2011 21.86 22.08 21.33 21.75 701,705 -0.43(-1.95%)
Sep 08, 2011 22.37 22.65 22.04 22.18 516,197 -0.40(-1.78%)
Sep 07, 2011 22.20 22.61 22.08 22.58 711,257 +0.73(+3.35%)
Sep 06, 2011 20.95 21.90 20.95 21.85 597,392 -0.03(-0.14%)
Sep 02, 2011 22.62 22.62 21.77 21.88 623,526 -1.35(-5.80%)
Sep 01, 2011 24.05 24.45 23.05 23.23 742,280 -0.89(-3.69%)
Aug 31, 2011 24.17 24.31 23.81 24.12 826,513 +0.17(+0.69%)
Aug 30, 2011 23.68 24.10 23.46 23.95 415,747 +0.14(+0.60%)
Aug 29, 2011 23.13 23.86 23.05 23.81 277,024 +1.00(+4.39%)
Aug 26, 2011 21.91 22.90 21.64 22.81 288,294 +0.72(+3.28%)
Aug 25, 2011 23.03 23.19 21.98 22.08 509,172 -0.80(-3.48%)
Aug 24, 2011 22.38 22.97 22.27 22.88 336,377 +0.45(+2.00%)
Aug 23, 2011 21.47 22.45 21.26 22.43 477,506 +1.12(+5.25%)
Aug 22, 2011 21.34 21.56 20.97 21.31 940,078 +0.54(+2.62%)
Aug 19, 2011 20.49 21.48 20.41 20.77 592,324 -0.25(-1.20%)
Aug 18, 2011 21.43 21.62 20.74 21.02 801,457 -1.19(-5.35%)
Aug 17, 2011 22.59 22.60 22.06 22.21 645,551 -0.15(-0.67%)
Aug 16, 2011 22.05 22.56 21.96 22.36 819,590 +0.02(+0.11%)
Aug 15, 2011 21.69 22.36 21.64 22.34 482,701 +0.91(+4.27%)
Aug 12, 2011 21.39 21.65 20.98 21.42 350,969 +0.24(+1.15%)
Aug 11, 2011 19.95 21.57 19.64 21.18 675,947 +1.34(+6.75%)
Aug 10, 2011 21.07 21.11 19.77 19.84 862,087 -1.24(-5.86%)
Aug 09, 2011 22.08 21.34 19.15 21.07 1,096,321 +0.62(+3.02%)
Aug 08, 2011 22.08 22.72 20.44 20.46 791,395 -2.27(-9.98%)
Aug 05, 2011 23.17 23.62 22.38 22.72 574,911 -0.19(-0.82%)
Aug 04, 2011 24.11 24.11 22.89 22.91 451,122 -1.48(-6.06%)
Aug 03, 2011 24.19 24.51 23.59 24.39 304,841 +0.16(+0.68%)
Aug 02, 2011 25.15 25.37 24.22 24.23 305,012 -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.