Applied Industrial Technologies (NY: AIT )

214.87 +1.40 (+0.66%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 44.34 44.89 43.99 44.78 196,368 +0.48(+1.09%)
Oct 28, 2016 44.60 44.78 43.77 44.29 250,467 +0.00(+0.00%)
Oct 27, 2016 42.62 44.78 42.58 44.29 367,312 +2.03(+4.80%)
Oct 26, 2016 42.22 42.66 41.43 42.27 600,490 +3.61(+9.35%)
Oct 25, 2016 39.27 39.27 38.34 38.65 390,594 -0.79(-2.01%)
Oct 24, 2016 39.62 39.93 39.09 39.45 154,309 -0.06(-0.16%)
Oct 21, 2016 39.25 39.68 39.09 39.51 165,879 -0.16(-0.40%)
Oct 20, 2016 40.13 40.36 39.64 39.67 222,974 -0.62(-1.53%)
Oct 19, 2016 39.99 40.57 39.75 40.28 134,703 +0.38(+0.95%)
Oct 18, 2016 40.52 40.52 39.90 39.90 117,234 -0.26(-0.66%)
Oct 17, 2016 40.16 40.35 39.94 40.17 90,474 +0.08(+0.20%)
Oct 14, 2016 40.33 40.80 40.05 40.09 127,160 -0.06(-0.15%)
Oct 13, 2016 40.23 40.37 40.04 40.15 113,984 -0.45(-1.11%)
Oct 12, 2016 40.42 40.75 40.42 40.60 99,174 +0.07(+0.17%)
Oct 11, 2016 41.27 41.27 40.27 40.53 129,899 -0.75(-1.81%)
Oct 10, 2016 41.24 41.48 41.06 41.28 124,116 +0.24(+0.58%)
Oct 07, 2016 41.57 41.57 40.74 41.04 129,815 -0.57(-1.38%)
Oct 06, 2016 41.25 41.65 40.83 41.61 185,189 +0.30(+0.73%)
Oct 05, 2016 40.89 41.36 40.80 41.32 189,812 +0.49(+1.21%)
Oct 04, 2016 41.36 41.43 40.58 40.82 114,104 -0.39(-0.94%)
Oct 03, 2016 41.16 41.42 40.78 41.21 185,333 +0.01(+0.02%)
Sep 30, 2016 40.83 41.41 40.46 41.20 176,185 +0.51(+1.26%)
Sep 29, 2016 40.79 41.05 40.41 40.69 201,101 -0.09(-0.22%)
Sep 28, 2016 40.49 40.85 40.26 40.78 170,065 +0.33(+0.81%)
Sep 27, 2016 40.33 40.53 40.17 40.45 148,969 -0.01(-0.02%)
Sep 26, 2016 40.38 40.86 40.23 40.46 197,185 -0.07(-0.17%)
Sep 23, 2016 41.00 41.09 40.48 40.53 131,359 -0.63(-1.54%)
Sep 22, 2016 40.76 41.28 40.75 41.17 191,732 +0.63(+1.57%)
Sep 21, 2016 40.36 40.62 40.19 40.53 243,464 +0.39(+0.97%)
Sep 20, 2016 40.77 40.77 40.13 40.14 114,046 -0.52(-1.28%)
Sep 19, 2016 40.72 41.04 40.52 40.66 122,687 +0.11(+0.28%)
Sep 16, 2016 41.25 41.25 40.53 40.55 356,402 -0.75(-1.81%)
Sep 15, 2016 40.75 41.31 40.63 41.30 156,174 +0.57(+1.41%)
Sep 14, 2016 40.90 41.02 40.64 40.72 113,996 -0.20(-0.50%)
Sep 13, 2016 41.62 42.06 40.88 40.93 222,557 -0.86(-2.05%)
Sep 12, 2016 41.34 41.94 41.12 41.78 188,598 +0.31(+0.74%)
Sep 09, 2016 42.24 42.26 41.38 41.47 266,514 -1.08(-2.53%)
Sep 08, 2016 42.59 42.59 42.20 42.55 138,465 -0.03(-0.06%)
Sep 07, 2016 42.48 42.58 42.07 42.58 201,736 +0.10(+0.23%)
Sep 06, 2016 42.76 42.80 42.14 42.48 166,522 -0.19(-0.43%)
Sep 02, 2016 42.35 42.66 42.66 42.66 339,540 +0.56(+1.34%)
Sep 01, 2016 41.78 42.21 41.64 42.10 184,084 +0.21(+0.51%)
Aug 31, 2016 42.04 42.30 41.63 41.89 256,484 -0.19(-0.46%)
Aug 30, 2016 41.83 42.17 41.80 42.08 115,964 +0.21(+0.51%)
Aug 29, 2016 41.61 42.01 41.61 41.87 109,815 +0.15(+0.36%)
Aug 26, 2016 41.54 41.91 41.49 41.72 198,291 +0.06(+0.15%)
Aug 25, 2016 41.23 41.67 40.81 41.66 176,714 +0.25(+0.60%)
Aug 24, 2016 41.17 41.44 40.97 41.41 130,908 +0.11(+0.28%)
Aug 23, 2016 41.32 41.41 41.05 41.30 117,618 +0.10(+0.24%)
Aug 22, 2016 40.65 41.20 40.58 41.20 124,024 +0.33(+0.80%)
Aug 19, 2016 40.73 41.09 40.46 40.87 201,491 +0.19(+0.48%)
Aug 18, 2016 40.46 40.73 39.83 40.68 269,987 +0.31(+0.76%)
Aug 17, 2016 40.50 40.57 40.07 40.37 229,819 -0.04(-0.09%)
Aug 16, 2016 40.30 40.52 40.19 40.41 141,951 +0.02(+0.04%)
Aug 15, 2016 40.42 40.61 39.96 40.39 227,727 +0.03(+0.07%)
Aug 12, 2016 40.78 40.93 38.81 40.36 574,789 -2.12(-4.98%)
Aug 11, 2016 42.38 42.81 42.13 42.48 190,463 +0.09(+0.21%)
Aug 10, 2016 42.36 42.60 42.29 42.39 132,328 +0.01(+0.02%)
Aug 09, 2016 42.15 42.41 42.01 42.38 136,916 +0.25(+0.60%)
Aug 08, 2016 41.85 42.15 41.85 42.13 116,521 +0.19(+0.46%)
Aug 05, 2016 41.19 41.96 41.19 41.93 139,125 +0.91(+2.22%)
Aug 04, 2016 40.91 41.40 40.79 41.02 126,969 +0.04(+0.11%)
Aug 03, 2016 41.06 41.06 40.49 40.98 183,687 -0.02(-0.04%)
Aug 02, 2016 41.24 41.24 40.81 41.00 114,043 -0.28(-0.68%)
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.