Skip to main content

Applied Industrial Technologies (NY: AIT )

214.87 +1.40 (+0.66%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 11.14 11.14 10.88 10.88 270,967 -0.34(-3.05%)
Dec 29, 2005 11.05 11.32 11.04 11.23 269,316 +0.21(+1.91%)
Dec 28, 2005 11.02 11.14 10.92 11.02 252,600 +0.06(+0.53%)
Dec 27, 2005 11.33 11.42 10.94 10.96 179,131 -0.37(-3.25%)
Dec 23, 2005 11.20 11.36 11.19 11.33 73,468 +0.13(+1.18%)
Dec 22, 2005 11.14 11.24 11.02 11.19 297,796 -0.01(-0.09%)
Dec 21, 2005 11.14 11.32 11.05 11.20 211,532 +0.12(+1.08%)
Dec 20, 2005 11.03 11.29 11.03 11.08 235,677 +0.05(+0.47%)
Dec 19, 2005 11.29 11.31 11.00 11.03 215,246 -0.18(-1.61%)
Dec 16, 2005 11.29 11.46 11.21 11.21 592,496 -0.06(-0.54%)
Dec 15, 2005 11.65 11.65 11.24 11.27 300,891 -0.39(-3.35%)
Dec 14, 2005 11.38 11.77 11.36 11.66 411,507 +0.32(+2.79%)
Dec 13, 2005 11.76 11.76 11.31 11.35 486,214 -0.44(-3.75%)
Dec 12, 2005 11.63 11.89 11.60 11.79 234,645 +0.15(+1.25%)
Dec 09, 2005 11.65 11.75 11.56 11.65 223,914 -0.01(-0.08%)
Dec 08, 2005 11.43 11.81 11.39 11.66 439,987 +0.23(+2.01%)
Dec 07, 2005 11.37 11.44 11.19 11.43 573,097 +0.07(+0.63%)
Dec 06, 2005 11.14 11.70 11.14 11.35 778,232 +0.35(+3.17%)
Dec 05, 2005 10.77 11.24 10.72 11.01 811,664 +0.79(+7.71%)
Dec 02, 2005 10.35 10.38 10.15 10.22 215,246 -0.15(-1.46%)
Dec 01, 2005 10.39 10.52 10.30 10.37 340,102 +0.05(+0.47%)
Nov 30, 2005 10.32 10.40 10.17 10.32 306,876 +0.00(+0.00%)
Nov 29, 2005 10.00 10.36 9.988 10.32 368,788 +0.40(+4.04%)
Nov 28, 2005 10.32 10.32 9.891 9.921 227,422 -0.42(-4.03%)
Nov 25, 2005 10.17 10.38 10.16 10.34 46,640 +0.18(+1.78%)
Nov 23, 2005 10.34 10.35 10.12 10.16 212,976 -0.18(-1.78%)
Nov 22, 2005 10.69 10.69 10.34 10.34 250,330 -0.37(-3.44%)
Nov 21, 2005 10.44 10.74 10.41 10.71 203,277 +0.26(+2.44%)
Nov 18, 2005 10.20 10.50 10.20 10.45 373,328 +0.27(+2.70%)
Nov 17, 2005 9.933 10.21 9.933 10.18 268,903 +0.21(+2.14%)
Nov 16, 2005 10.16 10.20 9.901 9.966 416,460 -0.17(-1.69%)
Nov 15, 2005 10.59 10.59 10.13 10.14 432,144 -0.51(-4.77%)
Nov 14, 2005 10.66 10.79 10.57 10.64 252,187 -0.04(-0.39%)
Nov 11, 2005 10.47 10.84 10.47 10.69 326,688 +0.19(+1.78%)
Nov 10, 2005 10.19 10.53 10.14 10.50 329,990 +0.24(+2.36%)
Nov 09, 2005 10.09 10.30 9.969 10.26 587,130 +0.16(+1.63%)
Nov 08, 2005 10.47 10.47 10.01 10.09 658,329 -0.40(-3.85%)
Nov 07, 2005 10.42 10.59 10.40 10.50 333,498 +0.07(+0.68%)
Nov 04, 2005 10.56 10.56 10.26 10.42 290,366 -0.13(-1.22%)
Nov 03, 2005 10.56 10.72 10.51 10.55 294,700 +0.05(+0.52%)
Nov 02, 2005 10.33 10.52 10.30 10.50 313,893 +0.16(+1.59%)
Nov 01, 2005 10.59 10.60 10.28 10.33 307,701 -0.31(-2.91%)
Oct 31, 2005 10.46 10.69 10.46 10.64 276,952 +0.20(+1.92%)
Oct 28, 2005 10.19 10.46 10.11 10.44 401,601 +0.32(+3.13%)
Oct 27, 2005 10.47 10.47 10.09 10.13 341,547 -0.34(-3.24%)
Oct 26, 2005 10.76 10.77 10.37 10.47 391,283 -0.32(-2.94%)
Oct 25, 2005 10.85 10.96 10.61 10.78 341,134 -0.10(-0.92%)
Oct 24, 2005 10.76 10.90 10.69 10.88 418,317 +0.18(+1.66%)
Oct 21, 2005 10.55 10.82 10.47 10.71 359,088 +0.22(+2.13%)
Oct 20, 2005 10.76 10.76 10.31 10.48 414,603 -0.31(-2.84%)
Oct 19, 2005 10.33 10.82 10.25 10.79 498,803 +0.38(+3.66%)
Oct 18, 2005 10.76 10.76 10.39 10.41 437,304 -0.41(-3.79%)
Oct 17, 2005 11.05 11.05 10.67 10.82 344,229 -0.28(-2.50%)
Oct 14, 2005 10.94 11.13 10.74 11.10 440,606 +0.16(+1.48%)
Oct 13, 2005 10.71 10.93 10.50 10.93 590,639 +0.18(+1.65%)
Oct 12, 2005 10.95 11.14 10.63 10.76 899,166 +0.06(+0.60%)
Oct 11, 2005 10.75 10.89 10.68 10.69 390,044 -0.06(-0.54%)
Oct 10, 2005 10.66 10.82 10.56 10.75 452,988 -0.01(-0.09%)
Oct 07, 2005 10.37 10.88 10.37 10.76 354,548 +0.39(+3.77%)
Oct 06, 2005 10.32 10.60 10.09 10.37 606,529 -0.09(-0.83%)
Oct 05, 2005 10.79 10.86 10.46 10.46 339,277 -0.46(-4.23%)
Oct 04, 2005 10.82 11.10 10.82 10.92 656,059 +0.14(+1.29%)
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.