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 (%)
Apr 29, 2005 9.077 9.255 8.935 9.013 346,087 +0.05(+0.61%)
Apr 28, 2005 9.126 9.262 8.955 8.958 318,020 -0.25(-2.70%)
Apr 27, 2005 9.168 9.355 9.045 9.207 399,537 +0.04(+0.42%)
Apr 26, 2005 9.426 9.430 8.980 9.168 570,621 -0.34(-3.57%)
Apr 25, 2005 8.447 9.526 8.415 9.507 843,858 +1.19(+14.29%)
Apr 22, 2005 8.997 8.997 8.147 8.318 464,339 -0.68(-7.51%)
Apr 21, 2005 8.561 9.055 8.383 8.993 516,551 +1.00(+12.48%)
Apr 20, 2005 8.367 8.389 7.995 7.995 256,727 -0.36(-4.29%)
Apr 19, 2005 8.270 8.447 8.260 8.354 345,674 +0.08(+0.98%)
Apr 18, 2005 8.060 8.331 7.995 8.273 366,931 +0.34(+4.32%)
Apr 15, 2005 8.215 8.215 7.818 7.931 387,568 -0.28(-3.46%)
Apr 14, 2005 8.496 8.531 8.215 8.215 344,229 -0.29(-3.42%)
Apr 13, 2005 8.787 8.803 8.493 8.506 145,905 -0.27(-3.06%)
Apr 12, 2005 8.577 8.822 8.464 8.774 296,557 +0.16(+1.84%)
Apr 11, 2005 8.745 8.780 8.615 8.615 223,295 -0.13(-1.48%)
Apr 08, 2005 8.997 9.006 8.738 8.745 176,448 -0.29(-3.22%)
Apr 07, 2005 8.916 9.123 8.829 9.035 198,324 +0.15(+1.71%)
Apr 06, 2005 9.029 9.191 8.884 8.884 204,515 -0.11(-1.26%)
Apr 05, 2005 8.851 9.029 8.851 8.997 221,644 +0.18(+2.01%)
Apr 04, 2005 8.738 8.893 8.596 8.819 220,406 +0.04(+0.44%)
Apr 01, 2005 8.819 8.835 8.609 8.780 217,310 -0.01(-0.07%)
Mar 31, 2005 8.832 8.864 8.703 8.787 245,996 -0.05(-0.51%)
Mar 30, 2005 8.561 8.835 8.561 8.832 336,800 +0.30(+3.48%)
Mar 29, 2005 8.932 8.932 8.519 8.535 443,701 -0.40(-4.45%)
Mar 28, 2005 9.126 9.126 8.929 8.932 134,761 -0.19(-2.12%)
Mar 24, 2005 8.948 9.223 8.916 9.126 311,623 +0.22(+2.50%)
Mar 23, 2005 9.061 9.061 8.813 8.903 305,844 -0.24(-2.62%)
Mar 22, 2005 9.077 9.278 9.068 9.142 274,888 +0.10(+1.07%)
Mar 21, 2005 9.110 9.110 8.980 9.045 276,539 -0.09(-0.96%)
Mar 18, 2005 9.187 9.210 9.019 9.132 408,411 -0.05(-0.56%)
Mar 17, 2005 9.158 9.216 9.097 9.184 109,790 +0.04(+0.46%)
Mar 16, 2005 9.271 9.320 9.100 9.142 159,526 -0.17(-1.80%)
Mar 15, 2005 9.400 9.504 9.236 9.310 251,981 -0.03(-0.28%)
Mar 14, 2005 9.355 9.384 9.207 9.336 226,184 -0.02(-0.21%)
Mar 11, 2005 9.126 9.358 9.126 9.355 158,907 +0.24(+2.62%)
Mar 10, 2005 9.446 9.455 9.110 9.116 145,080 -0.39(-4.14%)
Mar 09, 2005 9.514 9.604 9.417 9.510 196,466 -0.05(-0.47%)
Mar 08, 2005 9.449 9.601 9.320 9.556 308,940 +0.11(+1.13%)
Mar 07, 2005 9.497 9.546 9.426 9.449 270,761 -0.11(-1.18%)
Mar 04, 2005 9.400 9.643 9.394 9.562 204,721 +0.18(+1.93%)
Mar 03, 2005 9.255 9.430 9.223 9.381 256,521 +0.13(+1.43%)
Mar 02, 2005 9.126 9.400 9.126 9.249 201,832 -0.15(-1.61%)
Mar 01, 2005 9.126 9.452 9.126 9.400 280,254 +0.25(+2.75%)
Feb 28, 2005 9.245 9.371 9.110 9.148 359,914 -0.11(-1.19%)
Feb 25, 2005 9.029 9.287 8.916 9.258 360,533 +0.19(+2.14%)
Feb 24, 2005 8.900 9.065 8.596 9.065 318,227 +0.18(+2.04%)
Feb 23, 2005 8.900 9.094 8.738 8.884 359,914 +0.03(+0.29%)
Feb 22, 2005 9.375 9.384 8.735 8.858 336,800 -0.52(-5.51%)
Feb 18, 2005 9.455 9.465 9.304 9.375 204,721 -0.08(-0.82%)
Feb 17, 2005 9.598 9.604 9.413 9.452 333,085 -0.15(-1.51%)
Feb 16, 2005 9.404 9.698 9.368 9.598 335,562 +0.19(+2.06%)
Feb 15, 2005 9.404 9.484 9.336 9.404 254,457 -0.00(-0.03%)
Feb 14, 2005 9.271 9.433 9.268 9.407 263,950 +0.02(+0.24%)
Feb 11, 2005 9.068 9.455 8.977 9.384 318,846 +0.20(+2.15%)
Feb 10, 2005 9.126 9.245 8.980 9.187 271,586 +0.11(+1.17%)
Feb 09, 2005 9.475 9.478 9.077 9.081 233,614 -0.39(-4.13%)
Feb 08, 2005 9.481 9.610 9.465 9.472 257,140 -0.01(-0.10%)
Feb 07, 2005 9.468 9.549 9.378 9.481 231,963 +0.01(+0.14%)
Feb 04, 2005 9.191 9.497 9.165 9.468 277,984 +0.23(+2.45%)
Feb 03, 2005 9.223 9.316 9.042 9.242 217,517 +0.07(+0.74%)
Feb 02, 2005 9.061 9.300 9.013 9.174 347,119 +0.07(+0.78%)
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.