Applied Industrial Technologies (NY: AIT )

214.87 +1.40 (+0.66%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 40.50 40.97 39.95 40.90 295,431 +1.15(+2.89%)
Oct 30, 2014 39.99 39.99 38.67 39.75 300,333 -0.09(-0.23%)
Oct 29, 2014 40.95 41.50 39.72 39.85 251,178 -0.73(-1.80%)
Oct 28, 2014 39.18 40.60 39.18 40.58 285,287 +1.54(+3.95%)
Oct 27, 2014 38.97 39.09 39.17 39.03 122,599 -0.13(-0.34%)
Oct 24, 2014 39.23 39.23 38.83 39.17 132,088 +0.06(+0.15%)
Oct 23, 2014 38.71 39.33 38.71 39.11 133,828 +0.80(+2.10%)
Oct 22, 2014 38.80 39.07 38.17 38.30 126,753 -0.53(-1.36%)
Oct 21, 2014 37.92 38.84 37.90 38.83 160,050 +1.07(+2.84%)
Oct 20, 2014 37.23 37.78 37.01 37.76 229,789 +0.34(+0.90%)
Oct 17, 2014 38.01 38.03 37.37 37.42 304,061 -0.26(-0.69%)
Oct 16, 2014 37.58 37.88 37.16 37.68 310,510 -0.28(-0.73%)
Oct 15, 2014 37.38 38.29 36.89 37.96 234,020 +0.18(+0.49%)
Oct 14, 2014 37.47 38.36 37.47 37.78 196,553 +0.70(+1.88%)
Oct 13, 2014 37.19 37.96 37.18 37.08 200,926 -0.03(-0.09%)
Oct 10, 2014 37.47 37.83 37.05 37.11 169,279 -0.55(-1.47%)
Oct 09, 2014 38.84 38.84 37.58 37.67 194,066 -1.19(-3.06%)
Oct 08, 2014 37.89 38.91 37.49 38.86 253,927 +0.87(+2.29%)
Oct 07, 2014 38.57 38.57 37.96 37.99 167,034 -0.70(-1.82%)
Oct 06, 2014 38.66 38.91 38.41 38.69 195,432 +0.13(+0.33%)
Oct 03, 2014 38.98 39.00 38.45 38.56 178,554 +0.00(+0.00%)
Oct 02, 2014 37.86 38.72 37.79 38.56 203,991 +0.66(+1.75%)
Oct 01, 2014 38.32 38.45 37.78 37.90 292,881 -0.35(-0.92%)
Sep 30, 2014 38.91 39.02 38.16 38.25 264,954 -0.57(-1.47%)
Sep 29, 2014 38.91 39.26 38.78 38.82 164,997 -0.48(-1.22%)
Sep 26, 2014 38.97 39.39 38.78 39.30 247,511 +0.51(+1.32%)
Sep 25, 2014 39.31 39.36 38.73 38.79 150,373 -0.67(-1.70%)
Sep 24, 2014 39.28 39.55 39.14 39.46 120,497 +0.25(+0.64%)
Sep 23, 2014 39.47 39.64 39.13 39.21 131,526 -0.39(-0.97%)
Sep 22, 2014 39.97 39.97 39.56 39.59 142,398 -0.49(-1.21%)
Sep 19, 2014 40.57 40.92 40.02 40.08 347,500 -0.48(-1.18%)
Sep 18, 2014 40.28 40.60 40.19 40.56 102,344 +0.46(+1.15%)
Sep 17, 2014 40.39 40.47 39.95 40.10 227,791 -0.17(-0.42%)
Sep 16, 2014 40.41 40.62 40.23 40.27 171,181 -0.21(-0.52%)
Sep 15, 2014 40.63 40.77 40.24 40.47 127,640 -0.21(-0.51%)
Sep 12, 2014 41.20 41.22 40.56 40.68 172,892 -0.45(-1.10%)
Sep 11, 2014 40.67 41.30 40.55 41.14 183,440 +0.36(+0.88%)
Sep 10, 2014 40.68 40.81 40.43 40.78 85,307 +0.03(+0.08%)
Sep 09, 2014 41.10 41.26 40.67 40.74 172,796 -0.31(-0.76%)
Sep 08, 2014 41.21 41.30 41.01 41.05 146,383 -0.12(-0.28%)
Sep 05, 2014 40.83 41.30 40.81 41.17 111,781 +0.18(+0.45%)
Sep 04, 2014 40.89 41.31 40.89 40.99 97,795 +0.12(+0.29%)
Sep 03, 2014 41.25 41.30 40.77 40.87 122,946 -0.30(-0.73%)
Sep 02, 2014 40.97 41.40 40.89 41.17 124,034 +0.35(+0.86%)
Aug 29, 2014 40.90 40.82 40.82 40.82 186,519 -0.05(-0.12%)
Aug 28, 2014 41.04 41.25 40.85 40.87 239,178 -0.35(-0.85%)
Aug 27, 2014 41.42 41.42 41.17 41.22 84,759 -0.05(-0.12%)
Aug 26, 2014 41.12 41.30 41.09 41.27 140,783 +0.13(+0.31%)
Aug 25, 2014 41.13 41.18 40.84 41.14 136,078 +0.14(+0.35%)
Aug 22, 2014 40.81 40.81 40.66 41.00 121,616 +0.18(+0.43%)
Aug 21, 2014 40.57 41.01 40.48 40.83 168,651 +0.31(+0.77%)
Aug 20, 2014 40.39 40.63 40.31 40.52 82,851 -0.08(-0.19%)
Aug 19, 2014 40.58 40.76 40.47 40.59 83,246 +0.08(+0.21%)
Aug 18, 2014 40.21 40.72 40.21 40.51 165,256 +0.52(+1.30%)
Aug 15, 2014 40.34 40.34 39.59 39.99 384,673 -0.07(-0.17%)
Aug 14, 2014 39.23 40.11 39.23 40.06 243,394 +0.70(+1.79%)
Aug 13, 2014 38.75 39.72 38.75 39.35 453,486 -1.53(-3.75%)
Aug 12, 2014 40.71 40.98 40.57 40.89 193,483 +0.13(+0.33%)
Aug 11, 2014 40.69 40.93 40.56 40.75 221,494 +0.08(+0.20%)
Aug 08, 2014 40.22 40.63 40.03 40.67 248,135 +0.32(+0.79%)
Aug 07, 2014 40.60 40.79 40.23 40.35 139,103 -0.01(-0.02%)
Aug 06, 2014 40.06 40.53 40.06 40.36 159,225 +0.06(+0.14%)
Aug 05, 2014 40.41 40.73 40.13 40.30 157,090 -0.29(-0.72%)
Aug 04, 2014 40.46 40.66 40.01 40.59 210,668 +0.40(+1.00%)
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.