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 29, 2011 25.08 25.20 24.83 24.95 429,163 -0.45(-1.75%)
Jul 28, 2011 25.65 25.84 25.36 25.40 311,565 -0.17(-0.67%)
Jul 27, 2011 26.39 26.52 25.51 25.57 437,818 -0.91(-3.42%)
Jul 26, 2011 27.33 27.33 26.38 26.48 348,589 -0.91(-3.34%)
Jul 25, 2011 27.18 27.61 27.12 27.39 234,131 -0.13(-0.48%)
Jul 22, 2011 27.52 27.60 27.51 27.52 298,946 +0.12(+0.46%)
Jul 21, 2011 27.45 27.61 27.25 27.40 433,402 +0.11(+0.40%)
Jul 20, 2011 27.45 27.51 27.10 27.29 325,309 -0.05(-0.20%)
Jul 19, 2011 27.26 27.49 27.07 27.34 303,463 +0.36(+1.33%)
Jul 18, 2011 27.34 27.44 26.88 26.98 249,420 -0.47(-1.71%)
Jul 15, 2011 27.56 27.59 27.32 27.45 292,372 +0.06(+0.23%)
Jul 14, 2011 28.03 28.21 27.38 27.39 271,603 -0.52(-1.85%)
Jul 13, 2011 27.90 28.30 27.81 27.91 298,540 +0.20(+0.71%)
Jul 12, 2011 27.74 27.98 27.64 27.71 331,634 -0.14(-0.51%)
Jul 11, 2011 27.81 28.34 27.81 27.85 420,112 -0.34(-1.19%)
Jul 08, 2011 28.18 28.30 27.97 28.19 352,111 -0.29(-1.02%)
Jul 07, 2011 28.49 28.74 28.38 28.48 294,795 +0.21(+0.75%)
Jul 06, 2011 28.12 28.29 27.95 28.27 258,429 +0.13(+0.44%)
Jul 05, 2011 28.33 28.33 27.98 28.14 333,921 -0.23(-0.80%)
Jul 01, 2011 27.92 28.38 27.77 28.37 518,476 +0.53(+1.91%)
Jun 30, 2011 27.36 27.91 27.34 27.84 457,370 +0.49(+1.80%)
Jun 29, 2011 27.38 27.48 27.16 27.34 219,268 -0.02(-0.06%)
Jun 28, 2011 26.98 27.40 26.96 27.36 337,715 +0.46(+1.71%)
Jun 27, 2011 26.75 27.13 26.53 26.90 207,317 +0.18(+0.67%)
Jun 24, 2011 26.98 27.16 26.66 26.72 234,181 -0.16(-0.61%)
Jun 23, 2011 26.55 27.05 26.36 26.88 338,479 +0.03(+0.12%)
Jun 22, 2011 26.96 27.15 26.85 26.85 372,027 -0.26(-0.95%)
Jun 21, 2011 27.09 27.18 26.95 27.11 512,889 +0.27(+1.02%)
Jun 20, 2011 26.88 26.88 26.70 26.84 237,337 +0.33(+1.24%)
Jun 17, 2011 26.74 26.84 26.40 26.51 379,265 +0.05(+0.18%)
Jun 16, 2011 26.37 26.74 26.13 26.46 246,511 +0.15(+0.56%)
Jun 15, 2011 26.49 26.68 26.16 26.31 343,840 -0.51(-1.89%)
Jun 14, 2011 26.16 26.97 26.14 26.82 294,218 +0.95(+3.69%)
Jun 13, 2011 25.96 26.07 25.71 25.87 205,008 +0.07(+0.27%)
Jun 10, 2011 26.08 26.13 25.68 25.80 559,919 -0.42(-1.61%)
Jun 09, 2011 26.10 26.41 25.99 26.22 259,551 +0.20(+0.78%)
Jun 08, 2011 26.12 26.36 25.87 26.02 475,666 -0.25(-0.95%)
Jun 07, 2011 26.29 26.56 26.26 26.27 288,519 +0.16(+0.60%)
Jun 06, 2011 26.36 26.45 26.02 26.11 391,443 -0.19(-0.71%)
Jun 03, 2011 26.38 26.66 26.24 26.30 409,901 -0.33(-1.23%)
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%)
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.