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 (%)
Nov 30, 2005 10.32 10.40 10.17 10.32 306,866 +0.00(+0.00%)
Nov 29, 2005 10.00 10.36 9.989 10.32 368,775 +0.40(+4.04%)
Nov 28, 2005 10.32 10.32 9.892 9.921 227,415 -0.42(-4.03%)
Nov 25, 2005 10.17 10.38 10.16 10.34 46,638 +0.18(+1.78%)
Nov 23, 2005 10.34 10.35 10.12 10.16 212,969 -0.18(-1.78%)
Nov 22, 2005 10.69 10.69 10.34 10.34 250,321 -0.37(-3.44%)
Nov 21, 2005 10.44 10.74 10.41 10.71 203,270 +0.26(+2.44%)
Nov 18, 2005 10.20 10.50 10.20 10.45 373,316 +0.27(+2.70%)
Nov 17, 2005 9.934 10.21 9.934 10.18 268,894 +0.21(+2.14%)
Nov 16, 2005 10.16 10.20 9.901 9.966 416,446 -0.17(-1.69%)
Nov 15, 2005 10.59 10.59 10.13 10.14 432,130 -0.51(-4.76%)
Nov 14, 2005 10.66 10.79 10.57 10.64 252,179 -0.04(-0.39%)
Nov 11, 2005 10.47 10.84 10.47 10.69 326,677 +0.19(+1.78%)
Nov 10, 2005 10.19 10.53 10.14 10.50 329,979 +0.24(+2.36%)
Nov 09, 2005 10.09 10.30 9.969 10.26 587,111 +0.16(+1.63%)
Nov 08, 2005 10.47 10.47 10.01 10.09 658,307 -0.40(-3.85%)
Nov 07, 2005 10.42 10.59 10.40 10.50 333,487 +0.07(+0.68%)
Nov 04, 2005 10.56 10.56 10.26 10.42 290,356 -0.13(-1.23%)
Nov 03, 2005 10.56 10.73 10.51 10.55 294,690 +0.05(+0.52%)
Nov 02, 2005 10.33 10.53 10.31 10.50 313,882 +0.16(+1.59%)
Nov 01, 2005 10.59 10.60 10.28 10.33 307,691 -0.31(-2.91%)
Oct 31, 2005 10.46 10.69 10.46 10.64 276,943 +0.20(+1.92%)
Oct 28, 2005 10.19 10.46 10.11 10.44 401,588 +0.32(+3.13%)
Oct 27, 2005 10.47 10.47 10.09 10.13 341,535 -0.34(-3.24%)
Oct 26, 2005 10.76 10.77 10.37 10.47 391,269 -0.32(-2.94%)
Oct 25, 2005 10.85 10.96 10.61 10.78 341,122 -0.10(-0.92%)
Oct 24, 2005 10.76 10.90 10.69 10.88 418,303 +0.18(+1.66%)
Oct 21, 2005 10.55 10.82 10.47 10.71 359,076 +0.22(+2.13%)
Oct 20, 2005 10.76 10.76 10.31 10.48 414,589 -0.31(-2.84%)
Oct 19, 2005 10.33 10.82 10.25 10.79 498,786 +0.38(+3.66%)
Oct 18, 2005 10.76 10.76 10.39 10.41 437,289 -0.41(-3.79%)
Oct 17, 2005 11.05 11.05 10.67 10.82 344,218 -0.28(-2.50%)
Oct 14, 2005 10.95 11.13 10.74 11.10 440,591 +0.16(+1.48%)
Oct 13, 2005 10.71 10.94 10.50 10.94 590,619 +0.18(+1.65%)
Oct 12, 2005 10.95 11.15 10.63 10.76 899,136 +0.06(+0.60%)
Oct 11, 2005 10.75 10.89 10.68 10.69 390,031 -0.06(-0.54%)
Oct 10, 2005 10.66 10.82 10.56 10.75 452,973 -0.01(-0.09%)
Oct 07, 2005 10.37 10.88 10.37 10.76 354,536 +0.39(+3.77%)
Oct 06, 2005 10.32 10.60 10.09 10.37 606,509 -0.09(-0.83%)
Oct 05, 2005 10.79 10.86 10.46 10.46 339,265 -0.46(-4.23%)
Oct 04, 2005 10.82 11.10 10.82 10.92 656,037 +0.14(+1.29%)
Oct 03, 2005 10.66 11.10 10.66 10.78 1,125,107 -0.81(-7.00%)
Sep 30, 2005 11.58 11.62 11.44 11.59 141,567 +0.01(+0.08%)
Sep 29, 2005 11.30 11.61 11.16 11.58 140,741 +0.31(+2.72%)
Sep 28, 2005 11.33 11.50 11.14 11.27 242,273 -0.05(-0.43%)
Sep 27, 2005 11.32 11.46 11.12 11.32 315,327 +0.00(+0.00%)
Sep 26, 2005 11.22 11.33 11.13 11.32 202,651 +0.19(+1.68%)
Sep 23, 2005 11.05 11.21 10.84 11.14 130,836 +0.25(+2.29%)
Sep 22, 2005 10.66 10.93 10.58 10.89 314,708 +0.15(+1.35%)
Sep 21, 2005 11.05 11.05 10.71 10.74 248,670 -0.35(-3.12%)
Sep 20, 2005 11.31 11.40 11.03 11.09 207,191 -0.17(-1.55%)
Sep 19, 2005 11.39 11.45 11.15 11.26 203,064 -0.17(-1.53%)
Sep 16, 2005 11.15 11.55 11.14 11.44 580,507 +0.33(+3.00%)
Sep 15, 2005 11.30 11.37 11.01 11.10 326,058 -0.20(-1.80%)
Sep 14, 2005 11.47 11.48 11.19 11.31 169,220 -0.13(-1.16%)
Sep 13, 2005 11.63 11.63 11.34 11.44 209,461 -0.26(-2.26%)
Sep 12, 2005 11.66 11.78 11.47 11.70 213,382 +0.05(+0.42%)
Sep 09, 2005 11.66 11.68 11.32 11.66 322,549 +0.00(+0.00%)
Sep 08, 2005 12.12 12.12 11.48 11.66 397,873 -0.47(-3.86%)
Sep 07, 2005 11.95 12.13 11.88 12.12 315,739 +0.20(+1.65%)
Sep 06, 2005 11.57 12.05 11.55 11.93 375,792 +0.40(+3.50%)
Sep 02, 2005 11.79 11.79 11.40 11.52 219,986 -0.27(-2.27%)
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.