Applied Industrial Technologies (NY: AIT )

219.55 +4.68 (+2.18%)
Streaming Delayed Price Updated: 10:44 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 26.88 27.07 26.62 26.62 340,294 -0.24(-0.90%)
May 23, 2011 26.88 27.81 26.80 26.87 509,625 -0.50(-1.83%)
May 20, 2011 27.36 27.50 27.01 27.37 387,467 -0.09(-0.34%)
May 19, 2011 27.60 27.70 27.24 27.46 315,019 +0.07(+0.26%)
May 18, 2011 27.36 27.59 27.29 27.39 600,954 +0.06(+0.23%)
May 17, 2011 27.22 27.53 27.17 27.33 890,165 -0.11(-0.40%)
May 16, 2011 27.38 27.57 27.28 27.44 453,933 -0.16(-0.57%)
May 13, 2011 27.48 27.72 27.38 27.59 641,770 +0.09(+0.31%)
May 12, 2011 27.20 27.60 27.12 27.51 484,710 +0.20(+0.74%)
May 11, 2011 27.52 27.53 27.09 27.30 492,360 -0.36(-1.29%)
May 10, 2011 27.37 27.66 27.27 27.66 244,606 +0.36(+1.31%)
May 09, 2011 26.74 27.54 26.68 27.30 460,517 +0.53(+1.97%)
May 06, 2011 26.85 27.10 26.63 26.78 358,529 +0.27(+1.03%)
May 05, 2011 26.43 26.92 26.32 26.50 444,321 -0.01(-0.03%)
May 04, 2011 27.04 27.16 26.51 26.51 301,004 -0.51(-1.87%)
May 03, 2011 27.37 27.38 26.98 27.02 348,390 -0.19(-0.71%)
May 02, 2011 27.23 27.73 27.15 27.21 327,405 -0.20(-0.74%)
Apr 29, 2011 27.43 27.55 27.30 27.41 289,722 +0.10(+0.37%)
Apr 28, 2011 27.52 27.59 27.22 27.31 374,463 -0.30(-1.07%)
Apr 27, 2011 27.49 27.65 27.28 27.61 275,382 +0.09(+0.34%)
Apr 26, 2011 27.09 28.00 27.07 27.51 607,135 +0.61(+2.28%)
Apr 25, 2011 27.02 27.31 26.80 26.90 474,500 +0.25(+0.93%)
Apr 21, 2011 26.90 27.16 26.47 26.65 492,352 +0.73(+2.82%)
Apr 20, 2011 25.75 26.01 25.69 25.92 398,110 +0.52(+2.05%)
Apr 19, 2011 25.16 25.43 25.06 25.40 247,237 +0.37(+1.46%)
Apr 18, 2011 25.20 25.43 24.83 25.03 438,399 -0.61(-2.37%)
Apr 15, 2011 25.50 25.77 25.39 25.64 290,518 +0.06(+0.24%)
Apr 14, 2011 25.20 25.58 25.17 25.58 228,979 +0.13(+0.52%)
Apr 13, 2011 25.57 25.63 25.14 25.45 332,263 +0.04(+0.15%)
Apr 12, 2011 25.51 25.63 25.31 25.41 293,237 -0.30(-1.18%)
Apr 11, 2011 25.87 25.92 25.59 25.71 171,078 -0.16(-0.63%)
Apr 08, 2011 26.53 26.53 25.69 25.87 295,785 -0.57(-2.15%)
Apr 07, 2011 26.43 26.54 26.33 26.44 784,625 -0.02(-0.09%)
Apr 06, 2011 26.67 26.95 26.29 26.47 664,638 +0.05(+0.18%)
Apr 05, 2011 26.20 26.67 26.13 26.42 369,726 +0.13(+0.50%)
Apr 04, 2011 26.34 26.39 26.01 26.29 355,659 +0.06(+0.24%)
Apr 01, 2011 26.03 26.42 25.84 26.22 321,156 +0.37(+1.41%)
Mar 31, 2011 25.61 25.87 25.55 25.86 232,854 +0.26(+1.00%)
Mar 30, 2011 25.33 25.67 25.28 25.60 176,105 +0.42(+1.67%)
Mar 29, 2011 25.03 25.18 24.84 25.18 256,179 +0.10(+0.40%)
Mar 28, 2011 25.51 25.51 25.08 25.08 166,594 -0.31(-1.22%)
Mar 25, 2011 25.21 25.65 25.07 25.39 220,845 +0.36(+1.43%)
Mar 24, 2011 25.19 25.19 24.92 25.03 118,798 +0.03(+0.12%)
Mar 23, 2011 24.97 25.11 24.71 25.00 165,317 +0.00(+0.00%)
Mar 22, 2011 25.06 25.10 24.93 25.00 204,694 -0.09(-0.34%)
Mar 21, 2011 25.14 25.17 24.97 25.09 249,076 +0.69(+2.84%)
Mar 18, 2011 24.33 24.64 24.15 24.40 491,863 +0.30(+1.23%)
Mar 17, 2011 24.35 24.47 24.07 24.10 276,797 +0.09(+0.39%)
Mar 16, 2011 24.20 24.42 23.88 24.01 272,746 -0.28(-1.15%)
Mar 15, 2011 24.22 24.48 24.15 24.29 214,991 -0.09(-0.35%)
Mar 14, 2011 24.13 24.45 24.07 24.37 278,281 -0.04(-0.16%)
Mar 11, 2011 24.11 24.60 24.11 24.41 191,398 +0.20(+0.83%)
Mar 10, 2011 24.75 24.75 24.16 24.21 283,454 -0.84(-3.35%)
Mar 09, 2011 25.13 25.13 24.88 25.05 233,726 -0.10(-0.40%)
Mar 08, 2011 24.57 25.28 24.42 25.15 209,254 +0.63(+2.57%)
Mar 07, 2011 24.89 24.98 24.11 24.52 436,889 -0.36(-1.44%)
Mar 04, 2011 25.10 25.10 24.57 24.88 219,322 -0.14(-0.56%)
Mar 03, 2011 24.96 25.21 24.80 25.02 499,695 +0.41(+1.67%)
Mar 02, 2011 24.46 24.68 24.31 24.61 245,698 +0.12(+0.48%)
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.