Applied Industrial Technologies (NY: AIT )

231.59 -4.62 (-1.96%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 20.37 20.37 19.39 19.42 507,828 -1.19(-5.78%)
Jul 30, 2008 20.29 20.81 20.23 20.61 401,496 +0.24(+1.18%)
Jul 29, 2008 20.37 20.48 19.59 20.37 352,687 +0.82(+4.20%)
Jul 28, 2008 19.92 20.01 19.44 19.55 420,776 -0.41(-2.04%)
Jul 25, 2008 19.20 20.18 19.20 19.96 385,219 +0.93(+4.89%)
Jul 24, 2008 19.55 19.76 18.95 19.03 348,758 -0.52(-2.64%)
Jul 23, 2008 19.68 19.80 19.44 19.55 300,263 +0.00(+0.00%)
Jul 22, 2008 18.48 19.57 18.33 19.55 495,993 +1.00(+5.41%)
Jul 21, 2008 18.68 18.81 18.25 18.54 279,214 -0.10(-0.55%)
Jul 18, 2008 18.55 19.04 18.40 18.64 321,815 +0.12(+0.63%)
Jul 17, 2008 18.40 18.59 17.92 18.53 577,501 +0.16(+0.87%)
Jul 16, 2008 18.55 18.57 18.14 18.37 629,518 -0.04(-0.20%)
Jul 15, 2008 17.36 19.17 17.23 18.40 612,909 +0.87(+4.97%)
Jul 14, 2008 17.76 17.76 17.17 17.53 249,583 +0.07(+0.42%)
Jul 11, 2008 16.92 17.62 16.66 17.46 478,837 +0.34(+2.00%)
Jul 10, 2008 16.98 17.22 16.83 17.12 452,689 +0.15(+0.90%)
Jul 09, 2008 17.84 17.95 16.93 16.96 433,581 -1.08(-6.00%)
Jul 08, 2008 17.08 18.09 16.99 18.05 463,709 +0.96(+5.61%)
Jul 07, 2008 17.03 17.46 16.95 17.09 401,801 +0.19(+1.12%)
Jul 04, 2008 16.94 17.27 16.67 16.90 207,897 +0.00(+0.00%)
Jul 03, 2008 16.94 17.27 16.67 16.90 207,897 -0.02(-0.13%)
Jul 02, 2008 17.26 17.36 16.80 16.92 470,702 -0.39(-2.27%)
Jul 01, 2008 17.36 17.61 16.96 17.31 658,764 -0.25(-1.45%)
Jun 30, 2008 17.82 18.06 17.54 17.57 370,418 -0.25(-1.43%)
Jun 27, 2008 18.03 18.18 17.59 17.82 1,014,879 -0.09(-0.53%)
Jun 26, 2008 18.39 18.59 17.84 17.92 492,425 -0.75(-4.01%)
Jun 25, 2008 18.43 18.74 18.43 18.67 509,303 +0.20(+1.06%)
Jun 24, 2008 19.04 19.16 18.47 18.47 441,411 -0.74(-3.86%)
Jun 23, 2008 19.45 19.46 19.09 19.21 282,204 -0.14(-0.71%)
Jun 20, 2008 19.28 19.46 18.95 19.35 625,606 -0.02(-0.11%)
Jun 19, 2008 19.28 19.65 19.14 19.37 592,302 +0.13(+0.68%)
Jun 18, 2008 19.66 19.75 19.13 19.24 458,151 -0.48(-2.43%)
Jun 17, 2008 20.38 20.38 19.63 19.72 498,152 -0.66(-3.25%)
Jun 16, 2008 20.31 20.58 19.92 20.38 485,126 +0.09(+0.43%)
Jun 13, 2008 19.76 20.34 19.60 20.29 371,284 +0.80(+4.10%)
Jun 12, 2008 19.30 19.71 19.09 19.49 437,315 +0.29(+1.51%)
Jun 11, 2008 19.45 19.70 19.19 19.20 392,499 -0.33(-1.71%)
Jun 10, 2008 19.55 19.76 19.03 19.54 626,972 -0.07(-0.37%)
Jun 09, 2008 19.82 19.82 19.36 19.61 530,280 -0.31(-1.53%)
Jun 06, 2008 19.99 20.09 19.65 19.92 556,845 -0.28(-1.40%)
Jun 05, 2008 19.80 20.22 19.68 20.20 413,832 +0.40(+2.02%)
Jun 04, 2008 19.81 19.88 19.52 19.80 422,124 -0.04(-0.22%)
Jun 03, 2008 20.32 20.50 19.42 19.84 782,409 -0.44(-2.15%)
Jun 02, 2008 20.03 20.32 19.73 20.28 579,788 +0.24(+1.20%)
May 30, 2008 19.81 20.18 19.61 20.04 439,776 +0.21(+1.06%)
May 29, 2008 19.63 20.05 19.55 19.83 461,150 +0.28(+1.45%)
May 28, 2008 19.35 19.61 19.12 19.55 263,189 +0.31(+1.63%)
May 27, 2008 19.28 19.56 19.01 19.23 416,273 -0.10(-0.53%)
May 26, 2008 19.24 19.47 19.07 19.33 0 +0.00(+0.00%)
May 23, 2008 19.24 19.47 19.07 19.33 305,032 -0.14(-0.71%)
May 22, 2008 19.63 19.91 19.15 19.47 407,385 +0.10(+0.53%)
May 21, 2008 19.89 20.11 19.32 19.37 648,119 -0.52(-2.63%)
May 20, 2008 19.89 20.11 19.52 19.89 477,918 -0.13(-0.65%)
May 19, 2008 19.77 20.27 19.68 20.03 418,248 +0.11(+0.55%)
May 16, 2008 20.22 20.22 19.44 19.92 452,303 -0.10(-0.51%)
May 15, 2008 19.33 20.09 19.23 20.02 356,173 +0.45(+2.30%)
May 14, 2008 19.42 20.05 19.14 19.57 469,741 +0.10(+0.52%)
May 13, 2008 19.57 19.70 19.26 19.47 515,568 -0.11(-0.56%)
May 12, 2008 18.89 19.77 18.71 19.57 655,697 +1.29(+7.03%)
May 09, 2008 17.97 18.33 17.64 18.29 334,019 +0.32(+1.78%)
May 08, 2008 17.98 18.19 17.67 17.97 352,390 +0.09(+0.49%)
May 07, 2008 18.17 18.47 17.84 17.88 395,915 -0.34(-1.87%)
May 06, 2008 18.47 18.51 17.95 18.22 500,809 -0.05(-0.28%)
May 05, 2008 18.50 18.75 18.22 18.27 928,788 -0.37(-1.99%)
May 02, 2008 17.77 18.71 17.63 18.64 902,580 +0.99(+5.60%)
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.