Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Applied Industrial Technologies (NY: AIT )

231.59 -4.62 (-1.96%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 8.997 9.394 8.997 9.349 418,716 +0.38(+4.29%)
Jan 28, 2005 9.062 9.168 8.800 8.965 367,125 -0.07(-0.75%)
Jan 27, 2005 9.045 9.142 8.919 9.033 323,169 -0.08(-0.85%)
Jan 26, 2005 9.013 9.110 8.932 9.110 364,648 +0.11(+1.22%)
Jan 25, 2005 8.884 9.252 8.884 9.000 375,173 +0.17(+1.90%)
Jan 24, 2005 9.129 9.158 8.810 8.832 310,580 -0.28(-3.08%)
Jan 21, 2005 9.129 9.242 9.078 9.113 365,474 -0.02(-0.18%)
Jan 20, 2005 9.272 9.272 9.013 9.129 486,817 -0.14(-1.53%)
Jan 19, 2005 9.336 9.520 9.223 9.272 695,865 -0.07(-0.73%)
Jan 18, 2005 8.861 9.688 8.784 9.339 1,453,435 +0.52(+5.90%)
Jan 14, 2005 8.083 8.819 8.060 8.819 1,965,429 +1.33(+17.77%)
Jan 13, 2005 7.585 7.721 7.359 7.488 728,265 -0.07(-0.94%)
Jan 12, 2005 7.624 7.660 7.382 7.559 466,180 -0.06(-0.85%)
Jan 11, 2005 7.850 7.950 7.608 7.624 434,400 -0.26(-3.24%)
Jan 10, 2005 7.495 7.996 7.485 7.879 611,049 +0.16(+2.09%)
Jan 07, 2005 8.028 8.031 7.718 7.718 465,974 -0.26(-3.28%)
Jan 06, 2005 8.060 8.189 7.931 7.979 315,327 +0.05(+0.69%)
Jan 05, 2005 8.218 8.218 7.924 7.924 359,695 -0.29(-3.50%)
Jan 04, 2005 8.399 8.432 8.144 8.212 370,633 -0.17(-2.00%)
Jan 03, 2005 8.829 8.829 8.260 8.380 891,294 -0.47(-5.33%)
Dec 31, 2004 8.877 8.894 8.768 8.852 335,757 -0.01(-0.07%)
Dec 30, 2004 8.884 8.916 8.722 8.858 534,694 -0.05(-0.58%)
Dec 29, 2004 9.598 9.598 8.793 8.910 980,857 -0.68(-7.14%)
Dec 28, 2004 9.436 9.653 9.104 9.595 1,047,926 +0.16(+1.68%)
Dec 27, 2004 9.724 9.756 9.436 9.436 281,070 -0.28(-2.89%)
Dec 23, 2004 9.646 9.782 9.414 9.717 257,544 +0.07(+0.77%)
Dec 22, 2004 9.947 9.947 9.414 9.643 533,868 -0.30(-3.05%)
Dec 21, 2004 9.756 10.34 9.756 9.947 573,903 +0.24(+2.43%)
Dec 20, 2004 9.517 9.756 9.440 9.711 259,195 +3.36(+53.02%)
Dec 17, 2004 6.447 6.447 6.276 6.346 343,599 -0.12(-1.82%)
Dec 16, 2004 6.396 6.464 6.322 6.464 609,192 +0.05(+0.81%)
Dec 15, 2004 6.226 6.434 6.217 6.412 222,875 +0.19(+3.00%)
Dec 14, 2004 6.260 6.260 6.167 6.226 353,504 -0.05(-0.82%)
Dec 13, 2004 6.217 6.284 6.124 6.277 240,519 +0.05(+0.85%)
Dec 10, 2004 6.224 6.243 6.127 6.224 159,417 -0.02(-0.25%)
Dec 09, 2004 6.221 6.282 6.088 6.240 235,257 +0.02(+0.32%)
Dec 08, 2004 6.145 6.243 6.145 6.220 386,626 +0.09(+1.45%)
Dec 07, 2004 6.174 6.363 6.124 6.131 383,840 -0.04(-0.61%)
Dec 06, 2004 6.246 6.247 6.118 6.168 316,668 -0.08(-1.24%)
Dec 03, 2004 6.282 6.379 6.246 6.246 299,333 -0.04(-0.57%)
Dec 02, 2004 6.385 6.468 6.264 6.282 448,226 -0.10(-1.60%)
Dec 01, 2004 5.979 6.516 5.938 6.383 927,717 +0.40(+6.75%)
Nov 30, 2004 6.075 6.131 5.938 5.980 481,348 -0.09(-1.54%)
Nov 29, 2004 5.999 6.144 5.987 6.073 546,044 +0.07(+1.24%)
Nov 26, 2004 5.987 6.045 5.960 5.999 102,770 -0.00(-0.05%)
Nov 24, 2004 6.002 6.045 5.969 6.002 284,784 +0.01(+0.12%)
Nov 23, 2004 5.786 6.009 5.772 5.994 509,517 +0.21(+3.60%)
Nov 22, 2004 5.762 5.808 5.690 5.786 343,289 +0.02(+0.42%)
Nov 19, 2004 5.743 5.801 5.664 5.762 372,696 -0.00(-0.03%)
Nov 18, 2004 5.847 5.848 5.716 5.763 409,223 -0.08(-1.35%)
Nov 17, 2004 5.572 5.862 5.572 5.842 1,087,754 +0.28(+5.11%)
Nov 16, 2004 5.813 5.858 5.545 5.558 920,598 -0.26(-4.54%)
Nov 15, 2004 5.722 5.865 5.713 5.822 643,552 +0.12(+2.04%)
Nov 12, 2004 5.633 5.743 5.585 5.706 461,846 +0.09(+1.56%)
Nov 11, 2004 5.506 5.724 5.506 5.618 553,473 +0.12(+2.14%)
Nov 10, 2004 5.485 5.571 5.456 5.500 278,284 +0.00(+0.00%)
Nov 09, 2004 5.426 5.523 5.363 5.500 454,417 +0.09(+1.65%)
Nov 08, 2004 5.377 5.442 5.368 5.411 741,060 +0.03(+0.64%)
Nov 05, 2004 5.370 5.384 5.351 5.377 377,649 +0.01(+0.13%)
Nov 04, 2004 5.335 5.399 5.335 5.370 437,083 +0.03(+0.65%)
Nov 03, 2004 5.334 5.386 5.292 5.335 727,130 +0.01(+0.27%)
Nov 02, 2004 5.312 5.373 5.284 5.321 422,534 +0.01(+0.19%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.