Skip to main content

Applied Industrial Technologies (NY: AIT )

197.55 -0.33 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 20.37 20.40 19.88 19.89 259,113 -0.47(-2.30%)
Dec 28, 2006 20.56 20.73 20.30 20.36 216,919 -0.26(-1.25%)
Dec 27, 2006 20.41 20.71 20.36 20.62 280,276 +0.36(+1.75%)
Dec 26, 2006 20.07 20.41 19.88 20.26 241,786 +0.23(+1.17%)
Dec 22, 2006 20.49 20.49 19.88 20.03 193,376 -0.35(-1.71%)
Dec 21, 2006 20.28 20.54 20.25 20.38 407,253 +0.08(+0.41%)
Dec 20, 2006 20.13 20.46 20.07 20.29 394,555 +0.20(+0.98%)
Dec 19, 2006 20.22 20.26 19.82 20.10 279,747 -0.20(-1.01%)
Dec 18, 2006 20.49 20.81 20.22 20.30 485,291 -0.14(-0.67%)
Dec 15, 2006 20.83 20.98 20.41 20.44 794,667 -0.39(-1.85%)
Dec 14, 2006 20.94 21.32 20.79 20.82 426,564 -0.15(-0.72%)
Dec 13, 2006 21.11 21.45 20.87 20.97 206,206 +0.05(+0.25%)
Dec 12, 2006 21.30 21.31 20.72 20.92 402,756 -0.42(-1.98%)
Dec 11, 2006 21.48 21.68 21.32 21.34 223,004 -0.14(-0.63%)
Dec 08, 2006 21.56 21.69 21.24 21.48 171,948 -0.17(-0.80%)
Dec 07, 2006 21.86 21.96 21.52 21.65 143,378 -0.21(-0.97%)
Dec 06, 2006 21.96 22.10 21.78 21.86 203,692 -0.14(-0.62%)
Dec 05, 2006 21.81 22.10 21.66 22.00 323,660 +0.33(+1.54%)
Dec 04, 2006 21.13 21.83 21.09 21.67 221,152 +0.53(+2.50%)
Dec 01, 2006 21.12 21.59 20.64 21.14 429,077 -0.38(-1.76%)
Nov 30, 2006 21.70 21.83 21.36 21.52 320,221 -0.20(-0.91%)
Nov 29, 2006 21.46 21.88 21.35 21.71 204,486 +0.45(+2.10%)
Nov 28, 2006 21.27 21.39 21.02 21.27 284,773 -0.01(-0.04%)
Nov 27, 2006 22.23 22.23 21.15 21.27 357,653 -1.04(-4.64%)
Nov 24, 2006 22.34 22.39 22.22 22.31 85,180 -0.14(-0.64%)
Nov 22, 2006 22.20 22.51 22.20 22.45 186,365 +0.26(+1.19%)
Nov 21, 2006 21.99 22.21 21.77 22.19 218,110 +0.20(+0.89%)
Nov 20, 2006 22.08 22.25 21.81 21.99 191,259 -0.08(-0.38%)
Nov 17, 2006 22.20 22.30 21.96 22.08 230,411 -0.12(-0.54%)
Nov 16, 2006 22.57 22.68 22.11 22.20 276,837 -0.22(-0.98%)
Nov 15, 2006 21.55 22.51 21.51 22.42 505,925 +0.87(+4.04%)
Nov 14, 2006 21.18 21.72 21.07 21.55 490,847 +0.36(+1.68%)
Nov 13, 2006 21.17 21.35 21.04 21.19 568,356 -0.07(-0.32%)
Nov 10, 2006 21.17 21.42 21.09 21.26 279,747 +0.06(+0.28%)
Nov 09, 2006 21.83 21.89 21.02 21.20 395,746 -0.53(-2.44%)
Nov 08, 2006 21.18 21.88 21.15 21.73 251,574 +0.33(+1.55%)
Nov 07, 2006 21.62 21.96 21.34 21.40 322,734 -0.22(-1.01%)
Nov 06, 2006 21.32 21.75 21.14 21.62 391,116 +0.60(+2.84%)
Nov 03, 2006 21.02 21.44 20.83 21.02 309,639 +0.19(+0.91%)
Nov 02, 2006 20.86 21.12 20.56 20.83 376,699 -0.22(-1.04%)
Nov 01, 2006 21.74 21.89 20.96 21.05 403,946 -0.68(-3.13%)
Oct 31, 2006 21.85 21.98 21.54 21.73 533,834 -0.21(-0.96%)
Oct 30, 2006 21.67 22.19 21.46 21.94 297,338 +0.17(+0.76%)
Oct 27, 2006 22.48 22.67 21.66 21.77 487,937 -0.90(-3.97%)
Oct 26, 2006 22.16 22.67 22.16 22.67 514,258 +0.70(+3.20%)
Oct 25, 2006 21.56 22.05 21.03 21.97 819,930 +0.42(+1.93%)
Oct 24, 2006 20.60 22.36 20.60 21.55 1,548,198 +2.22(+11.45%)
Oct 23, 2006 19.21 19.56 18.99 19.34 296,016 +0.03(+0.16%)
Oct 20, 2006 19.78 19.78 19.13 19.31 426,829 -0.47(-2.37%)
Oct 19, 2006 19.62 20.00 19.60 19.78 194,037 +0.11(+0.54%)
Oct 18, 2006 19.88 20.07 19.45 19.67 224,326 -0.11(-0.57%)
Oct 17, 2006 19.74 19.85 19.46 19.79 278,953 +0.00(+0.00%)
Oct 16, 2006 19.51 19.85 19.46 19.79 293,899 +0.24(+1.24%)
Oct 13, 2006 19.73 19.91 19.49 19.54 291,783 -0.19(-0.96%)
Oct 12, 2006 19.09 19.75 19.09 19.73 196,550 +0.72(+3.78%)
Oct 11, 2006 19.30 19.35 18.85 19.01 251,574 -0.29(-1.49%)
Oct 10, 2006 19.03 19.53 18.88 19.30 207,793 +0.23(+1.23%)
Oct 09, 2006 18.84 19.21 18.72 19.07 109,518 +0.14(+0.72%)
Oct 06, 2006 18.98 19.11 18.70 18.93 156,076 -0.17(-0.91%)
Oct 05, 2006 18.67 19.13 18.66 19.11 309,771 +0.36(+1.89%)
Oct 04, 2006 18.21 18.80 18.21 18.75 267,446 +0.52(+2.86%)
Oct 03, 2006 18.18 18.44 17.85 18.23 700,227 +0.05(+0.29%)
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.