Skip to main content

Applied Industrial Technologies (NY: AIT )

198.02 +0.14 (+0.07%)
Streaming Delayed Price Updated: 11:55 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 19.38 19.80 19.28 19.38 5,994 -0.25(-1.29%)
Jun 29, 2010 20.01 20.01 19.41 19.63 1,190 -0.31(-1.54%)
Jun 25, 2010 19.93 20.24 19.80 19.93 1,828,622 -0.09(-0.46%)
Jun 24, 2010 20.03 20.54 19.99 20.03 288 -0.37(-1.84%)
Jun 23, 2010 20.21 20.66 19.98 20.40 376,533 +0.12(+0.60%)
Jun 22, 2010 20.28 21.31 20.25 20.28 1,545 -0.58(-2.79%)
Jun 21, 2010 21.33 21.46 20.70 20.86 190,810 -0.14(-0.66%)
Jun 18, 2010 21.00 21.23 20.87 21.00 344,671 -0.08(-0.40%)
Jun 17, 2010 21.08 21.21 20.72 21.08 274 +0.01(+0.04%)
Jun 16, 2010 20.93 21.27 20.91 21.07 240,154 +0.03(+0.15%)
Jun 15, 2010 21.04 21.10 20.64 21.04 6,902 +0.48(+2.34%)
Jun 14, 2010 21.01 21.17 20.53 20.56 207,112 -0.30(-1.43%)
Jun 11, 2010 20.15 20.86 20.10 20.86 243,505 +0.47(+2.29%)
Jun 10, 2010 20.39 20.43 19.93 20.39 2,914 +0.56(+2.82%)
Jun 09, 2010 19.60 20.33 19.53 19.83 590,346 +0.45(+2.33%)
Jun 08, 2010 19.44 19.56 18.98 19.38 934 -0.05(-0.24%)
Jun 07, 2010 20.22 20.22 19.38 19.43 265,525 -0.75(-3.72%)
Jun 04, 2010 20.18 21.24 20.11 20.18 258,151 -1.56(-7.18%)
Jun 03, 2010 21.74 21.85 21.20 21.74 406,632 +0.57(+2.67%)
Jun 02, 2010 21.17 21.20 20.64 21.17 452,684 +0.57(+2.79%)
Jun 01, 2010 20.60 21.33 20.60 20.60 1,995 -0.51(-2.39%)
May 28, 2010 21.10 21.46 20.81 21.10 250,908 -0.34(-1.57%)
May 27, 2010 21.12 21.46 20.90 21.44 195,904 +0.88(+4.28%)
May 26, 2010 20.56 21.18 20.37 20.56 2,002 -0.06(-0.30%)
May 25, 2010 19.87 20.66 19.60 20.62 1,825 +0.16(+0.79%)
May 24, 2010 20.63 20.90 20.36 20.46 273,182 -0.24(-1.18%)
May 21, 2010 20.16 20.76 19.96 20.71 538,542 +0.38(+1.88%)
May 20, 2010 20.48 20.98 20.29 20.32 535,884 -1.65(-7.49%)
May 19, 2010 22.20 22.32 21.54 21.97 398,713 -0.35(-1.58%)
May 18, 2010 22.62 22.73 22.15 22.32 27,312 -0.02(-0.10%)
May 17, 2010 22.42 22.63 21.74 22.34 505,572 +0.00(+0.00%)
May 14, 2010 22.34 22.89 22.10 22.34 410,176 -0.83(-3.60%)
May 13, 2010 23.23 23.53 23.03 23.18 359,354 -0.12(-0.53%)
May 12, 2010 22.47 23.32 22.23 23.30 547,756 +0.90(+4.00%)
May 11, 2010 22.53 22.97 22.29 22.41 1,084 +0.38(+1.73%)
May 10, 2010 21.71 22.02 21.65 22.02 588,630 +1.39(+6.75%)
May 07, 2010 21.18 21.38 20.39 20.63 645,394 -0.55(-2.59%)
May 06, 2010 21.66 25.12 19.09 21.18 907,055 -1.39(-6.14%)
May 05, 2010 22.48 22.81 21.74 22.57 1,121,915 -0.26(-1.13%)
May 04, 2010 23.53 23.55 22.63 22.82 924,828 -0.94(-3.94%)
May 03, 2010 23.48 24.02 23.45 23.76 478,355 +0.33(+1.40%)
Apr 30, 2010 23.54 23.82 23.24 23.43 1,151,679 -0.07(-0.29%)
Apr 29, 2010 22.84 23.56 22.25 23.50 800,424 +0.26(+1.11%)
Apr 28, 2010 22.71 23.62 22.61 23.24 1,156,062 +0.73(+3.25%)
Apr 27, 2010 22.37 22.80 22.19 22.51 730,969 +0.15(+0.68%)
Apr 26, 2010 22.19 22.82 22.12 22.36 1,027,420 +0.21(+0.93%)
Apr 23, 2010 21.57 22.16 21.57 22.15 1,080,579 +0.99(+4.68%)
Apr 22, 2010 20.88 21.29 20.29 21.16 1,209,089 +0.71(+3.46%)
Apr 21, 2010 20.24 20.48 20.22 20.46 1,200 +0.18(+0.86%)
Apr 20, 2010 20.28 20.36 20.17 20.28 701 +0.07(+0.34%)
Apr 19, 2010 19.93 20.27 19.93 20.21 488,220 +0.13(+0.64%)
Apr 16, 2010 20.11 20.31 19.92 20.08 304,537 -0.05(-0.26%)
Apr 15, 2010 20.10 20.19 20.01 20.14 272,501 -0.06(-0.30%)
Apr 14, 2010 20.01 20.24 19.78 20.20 340,859 +0.34(+1.73%)
Apr 13, 2010 19.95 19.95 19.72 19.86 221,101 -0.08(-0.38%)
Apr 12, 2010 19.67 20.01 19.66 19.93 397,032 +0.19(+0.96%)
Apr 09, 2010 19.58 19.83 19.35 19.74 389,813 +0.11(+0.58%)
Apr 08, 2010 19.72 19.72 19.50 19.63 147,352 -0.10(-0.50%)
Apr 07, 2010 19.26 19.78 19.25 19.73 350,599 +0.39(+2.01%)
Apr 06, 2010 19.24 19.45 19.21 19.34 219,956 +0.00(+0.00%)
Apr 05, 2010 19.21 19.45 19.21 19.34 230,310 +0.11(+0.59%)
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.