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 (%)
Mar 31, 2005 8.832 8.864 8.703 8.787 245,988 -0.05(-0.51%)
Mar 30, 2005 8.561 8.835 8.561 8.832 336,789 +0.30(+3.48%)
Mar 29, 2005 8.932 8.932 8.519 8.535 443,686 -0.40(-4.45%)
Mar 28, 2005 9.126 9.126 8.929 8.932 134,756 -0.19(-2.12%)
Mar 24, 2005 8.949 9.223 8.916 9.126 311,612 +0.22(+2.50%)
Mar 23, 2005 9.062 9.062 8.813 8.903 305,834 -0.24(-2.62%)
Mar 22, 2005 9.078 9.278 9.068 9.142 274,879 +0.10(+1.07%)
Mar 21, 2005 9.110 9.110 8.981 9.045 276,530 -0.09(-0.96%)
Mar 18, 2005 9.188 9.210 9.020 9.133 408,398 -0.05(-0.56%)
Mar 17, 2005 9.158 9.217 9.097 9.184 109,786 +0.04(+0.46%)
Mar 16, 2005 9.272 9.320 9.100 9.142 159,520 -0.17(-1.80%)
Mar 15, 2005 9.401 9.504 9.236 9.310 251,972 -0.03(-0.28%)
Mar 14, 2005 9.356 9.385 9.207 9.336 226,177 -0.02(-0.21%)
Mar 11, 2005 9.126 9.359 9.126 9.356 158,901 +0.24(+2.62%)
Mar 10, 2005 9.446 9.456 9.110 9.116 145,075 -0.39(-4.14%)
Mar 09, 2005 9.514 9.604 9.417 9.511 196,460 -0.05(-0.47%)
Mar 08, 2005 9.449 9.601 9.320 9.556 308,929 +0.11(+1.13%)
Mar 07, 2005 9.498 9.546 9.427 9.449 270,752 -0.11(-1.18%)
Mar 04, 2005 9.401 9.643 9.394 9.562 204,715 +0.18(+1.93%)
Mar 03, 2005 9.255 9.430 9.223 9.381 256,512 +0.13(+1.43%)
Mar 02, 2005 9.126 9.401 9.126 9.249 201,825 -0.15(-1.61%)
Mar 01, 2005 9.126 9.452 9.126 9.401 280,244 +0.25(+2.75%)
Feb 28, 2005 9.246 9.372 9.110 9.149 359,902 -0.11(-1.19%)
Feb 25, 2005 9.029 9.288 8.916 9.259 360,521 +0.19(+2.14%)
Feb 24, 2005 8.900 9.065 8.596 9.065 318,216 +0.18(+2.04%)
Feb 23, 2005 8.900 9.094 8.739 8.884 359,902 +0.03(+0.29%)
Feb 22, 2005 9.375 9.385 8.735 8.858 336,789 -0.52(-5.51%)
Feb 18, 2005 9.456 9.465 9.304 9.375 204,715 -0.08(-0.82%)
Feb 17, 2005 9.598 9.604 9.414 9.452 333,074 -0.15(-1.51%)
Feb 16, 2005 9.404 9.698 9.368 9.598 335,551 +0.19(+2.06%)
Feb 15, 2005 9.404 9.485 9.336 9.404 254,449 -0.00(-0.03%)
Feb 14, 2005 9.272 9.433 9.268 9.407 263,942 +0.02(+0.24%)
Feb 11, 2005 9.068 9.456 8.978 9.385 318,835 +0.20(+2.15%)
Feb 10, 2005 9.126 9.246 8.981 9.188 271,577 +0.11(+1.17%)
Feb 09, 2005 9.475 9.478 9.078 9.081 233,606 -0.39(-4.13%)
Feb 08, 2005 9.482 9.611 9.465 9.472 257,131 -0.01(-0.10%)
Feb 07, 2005 9.469 9.549 9.378 9.482 231,955 +0.01(+0.14%)
Feb 04, 2005 9.191 9.498 9.165 9.469 277,974 +0.23(+2.45%)
Feb 03, 2005 9.223 9.317 9.042 9.242 217,509 +0.07(+0.74%)
Feb 02, 2005 9.062 9.301 9.013 9.175 347,107 +0.07(+0.78%)
Feb 01, 2005 9.239 9.365 9.065 9.104 456,275 -0.25(-2.63%)
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%)
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.