Applied Industrial Technologies (NY: AIT )

103.31 USD +1.46 (+1.43%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 35.28 35.43 35.11 35.26 225,252 +0.13(+0.37%)
Apr 28, 2011 35.40 35.49 35.01 35.13 291,136 -0.38(-1.07%)
Apr 27, 2011 35.36 35.57 35.09 35.51 214,103 +0.12(+0.34%)
Apr 26, 2011 34.84 36.01 34.82 35.39 472,033 +0.79(+2.28%)
Apr 25, 2011 34.75 35.13 34.47 34.60 368,913 +0.32(+0.93%)
Apr 21, 2011 34.60 34.94 34.04 34.28 382,792 +0.94(+2.82%)
Apr 20, 2011 33.12 33.46 33.04 33.34 309,521 +0.67(+2.05%)
Apr 19, 2011 32.36 32.71 32.23 32.67 192,221 +0.47(+1.46%)
Apr 18, 2011 32.41 32.71 31.94 32.20 340,845 -0.78(-2.37%)
Apr 15, 2011 32.80 33.14 32.66 32.98 225,871 +0.08(+0.24%)
Apr 14, 2011 32.41 32.90 32.37 32.90 178,026 +0.17(+0.52%)
Apr 13, 2011 32.89 32.96 32.33 32.73 258,327 +0.05(+0.15%)
Apr 12, 2011 32.81 32.97 32.56 32.68 227,985 -0.39(-1.18%)
Apr 11, 2011 33.27 33.34 32.91 33.07 133,009 -0.21(-0.63%)
Apr 08, 2011 34.12 34.12 33.04 33.28 229,966 -0.73(-2.15%)
Apr 07, 2011 33.99 34.14 33.86 34.01 610,027 -0.03(-0.09%)
Apr 06, 2011 34.30 34.66 33.82 34.04 516,740 +0.06(+0.18%)
Apr 05, 2011 33.70 34.30 33.61 33.98 287,453 +0.17(+0.50%)
Apr 04, 2011 33.88 33.94 33.45 33.81 276,517 +0.08(+0.24%)
Apr 01, 2011 33.48 33.98 33.24 33.73 249,691 +0.47(+1.41%)
Mar 31, 2011 32.94 33.27 32.86 33.26 181,039 +0.33(+1.00%)
Mar 30, 2011 32.58 33.02 32.52 32.93 136,918 +0.54(+1.67%)
Mar 29, 2011 32.19 32.39 31.95 32.39 199,173 +0.13(+0.40%)
Mar 28, 2011 32.81 32.81 32.26 32.26 129,523 -0.40(-1.22%)
Mar 25, 2011 32.42 32.99 32.24 32.66 171,702 +0.46(+1.43%)
Mar 24, 2011 32.40 32.40 32.05 32.20 92,363 +0.04(+0.12%)
Mar 23, 2011 32.12 32.30 31.78 32.16 128,530 +0.00(+0.00%)
Mar 22, 2011 32.23 32.28 32.06 32.16 159,145 -0.11(-0.34%)
Mar 21, 2011 32.33 32.37 32.12 32.27 193,651 +0.89(+2.84%)
Mar 18, 2011 31.29 31.69 31.06 31.38 382,412 +0.38(+1.23%)
Mar 17, 2011 31.32 31.47 30.96 31.00 215,203 +0.12(+0.39%)
Mar 16, 2011 31.12 31.41 30.72 30.88 212,054 -0.36(-1.15%)
Mar 15, 2011 31.15 31.49 31.06 31.24 167,151 -0.11(-0.35%)
Mar 14, 2011 31.04 31.45 30.96 31.35 216,357 -0.05(-0.16%)
Mar 11, 2011 31.01 31.64 31.01 31.40 148,808 +0.26(+0.83%)
Mar 10, 2011 31.83 31.83 31.08 31.14 220,379 -1.08(-3.35%)
Mar 09, 2011 32.32 32.32 32.00 32.22 181,717 -0.13(-0.40%)
Mar 08, 2011 31.60 32.51 31.41 32.35 162,690 +0.81(+2.57%)
Mar 07, 2011 32.02 32.13 31.01 31.54 339,671 -0.46(-1.44%)
Mar 04, 2011 32.29 32.29 31.60 32.00 170,518 -0.18(-0.56%)
Mar 03, 2011 32.11 32.42 31.90 32.18 388,501 +0.53(+1.67%)
Mar 02, 2011 31.46 31.74 31.27 31.65 191,025 +0.15(+0.48%)
Mar 01, 2011 32.09 32.28 31.27 31.50 535,173 -0.54(-1.69%)
Feb 28, 2011 32.61 32.76 31.91 32.04 326,069 -0.41(-1.26%)
Feb 25, 2011 32.17 32.45 31.99 32.45 186,701 +0.39(+1.22%)
Feb 24, 2011 31.79 32.10 31.50 32.06 301,692 +0.26(+0.82%)
Feb 23, 2011 32.51 32.51 31.51 31.80 431,876 -0.66(-2.03%)
Feb 22, 2011 32.91 33.20 32.35 32.46 279,410 -0.80(-2.41%)
Feb 18, 2011 33.31 33.38 32.99 33.26 192,480 +0.03(+0.09%)
Feb 17, 2011 33.34 33.38 33.02 33.23 171,898 -0.09(-0.27%)
Feb 16, 2011 33.09 33.35 32.83 33.32 178,950 +0.38(+1.15%)
Feb 15, 2011 33.26 33.40 32.87 32.94 221,729 -0.36(-1.08%)
Feb 14, 2011 33.48 33.63 33.27 33.30 169,450 -0.14(-0.42%)
Feb 11, 2011 33.14 33.45 33.13 33.44 125,315 +0.00(+0.00%)
Feb 10, 2011 33.13 33.55 33.08 33.44 219,939 +0.13(+0.39%)
Feb 09, 2011 33.34 33.41 32.96 33.31 190,032 -0.16(-0.48%)
Feb 08, 2011 33.29 33.47 33.08 33.47 186,383 +0.22(+0.66%)
Feb 07, 2011 33.01 33.69 33.01 33.25 174,265 +0.24(+0.73%)
Feb 04, 2011 32.82 33.11 32.72 33.01 229,896 +0.15(+0.46%)
Feb 03, 2011 33.16 33.16 32.55 32.86 316,189 -0.38(-1.14%)
Feb 02, 2011 33.07 33.47 32.94 33.24 402,360 +0.01(+0.03%)
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.