Applied Industrial Technologies (NY: AIT )

214.87 +1.40 (+0.66%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 39.94 39.99 39.67 39.92 91,529 +0.19(+0.48%)
Nov 27, 2013 39.27 39.73 39.19 39.73 143,032 +0.50(+1.28%)
Nov 26, 2013 38.97 39.23 38.87 39.23 188,886 +0.21(+0.53%)
Nov 25, 2013 39.39 39.39 38.90 39.02 171,957 -0.17(-0.44%)
Nov 22, 2013 38.95 39.33 38.72 39.19 217,568 +0.28(+0.72%)
Nov 21, 2013 38.59 38.96 38.47 38.91 143,448 +0.40(+1.05%)
Nov 20, 2013 38.54 38.84 38.20 38.51 259,570 +0.20(+0.52%)
Nov 19, 2013 39.02 39.60 38.29 38.31 445,310 -0.83(-2.11%)
Nov 18, 2013 38.82 39.44 38.73 39.14 287,499 +0.35(+0.91%)
Nov 15, 2013 38.43 38.88 38.21 38.78 305,213 +0.31(+0.79%)
Nov 14, 2013 38.35 38.63 38.23 38.48 220,751 +0.02(+0.06%)
Nov 13, 2013 38.07 38.50 37.64 38.45 339,378 +0.20(+0.52%)
Nov 12, 2013 38.30 38.42 38.09 38.25 199,447 -0.09(-0.24%)
Nov 11, 2013 38.10 38.42 37.92 38.34 167,638 +0.08(+0.21%)
Nov 08, 2013 38.13 38.32 38.09 38.26 312,202 +0.09(+0.24%)
Nov 07, 2013 39.01 39.01 38.13 38.17 273,177 -0.76(-1.94%)
Nov 06, 2013 38.98 39.22 38.50 38.93 322,705 +0.11(+0.30%)
Nov 05, 2013 39.14 39.15 38.70 38.81 286,955 -0.52(-1.32%)
Nov 04, 2013 39.11 39.57 39.01 39.33 434,545 +0.46(+1.18%)
Nov 01, 2013 38.77 39.15 38.42 38.87 466,066 +0.02(+0.06%)
Oct 31, 2013 39.85 39.94 38.84 38.84 273,925 -1.10(-2.75%)
Oct 30, 2013 40.64 41.57 39.37 39.94 1,407,089 -2.68(-6.30%)
Oct 29, 2013 42.83 43.05 42.44 42.63 182,505 -0.17(-0.40%)
Oct 28, 2013 42.56 42.88 42.41 42.80 117,433 +0.14(+0.33%)
Oct 25, 2013 42.74 42.74 42.32 42.66 130,627 +0.11(+0.25%)
Oct 24, 2013 42.69 42.78 42.46 42.55 157,501 -0.03(-0.08%)
Oct 23, 2013 42.59 42.74 42.42 42.59 142,321 -0.15(-0.35%)
Oct 22, 2013 43.06 43.06 42.64 42.74 221,950 -0.30(-0.71%)
Oct 21, 2013 42.79 43.88 42.64 43.04 211,388 +0.30(+0.69%)
Oct 18, 2013 42.29 42.96 41.99 42.74 344,637 +0.80(+1.92%)
Oct 17, 2013 41.43 42.03 41.43 41.94 215,589 +0.38(+0.91%)
Oct 16, 2013 41.23 41.73 41.09 41.56 184,460 +0.51(+1.24%)
Oct 15, 2013 41.54 41.58 41.04 41.05 233,630 -0.63(-1.52%)
Oct 14, 2013 41.19 41.71 41.08 41.68 200,236 +0.24(+0.57%)
Oct 11, 2013 41.13 41.45 41.00 41.45 284,074 +0.06(+0.14%)
Oct 10, 2013 40.98 41.40 40.58 41.39 364,013 +1.08(+2.69%)
Oct 09, 2013 40.86 41.08 40.13 40.31 181,479 -0.46(-1.13%)
Oct 08, 2013 41.31 41.51 40.72 40.76 179,422 -0.68(-1.64%)
Oct 07, 2013 41.66 41.84 41.40 41.45 115,941 -0.57(-1.37%)
Oct 04, 2013 41.65 42.14 41.65 42.02 43,137 +0.26(+0.63%)
Oct 03, 2013 41.97 42.14 41.35 41.76 167,268 -0.37(-0.88%)
Oct 02, 2013 42.39 42.62 42.01 42.13 134,657 -0.60(-1.40%)
Oct 01, 2013 42.37 42.90 42.18 42.73 176,230 +0.44(+1.05%)
Sep 30, 2013 41.74 42.32 41.68 42.28 131,757 +0.16(+0.37%)
Sep 27, 2013 41.92 42.33 41.92 42.13 147,842 -0.15(-0.35%)
Sep 26, 2013 41.73 42.32 41.73 42.28 90,738 +0.55(+1.32%)
Sep 25, 2013 42.04 42.31 41.58 41.73 240,860 -0.36(-0.86%)
Sep 24, 2013 42.18 42.28 41.93 42.09 185,706 -0.09(-0.21%)
Sep 23, 2013 42.20 42.39 42.02 42.18 165,302 -0.15(-0.35%)
Sep 20, 2013 42.44 42.46 42.14 42.32 473,356 +0.12(+0.29%)
Sep 19, 2013 42.17 42.44 42.01 42.20 74,631 +0.08(+0.19%)
Sep 18, 2013 41.69 42.36 41.42 42.12 133,992 +0.50(+1.20%)
Sep 17, 2013 40.95 41.66 40.75 41.62 186,926 +0.59(+1.44%)
Sep 16, 2013 41.28 41.30 40.99 41.03 69,572 +0.22(+0.54%)
Sep 13, 2013 41.04 41.04 40.63 40.81 75,256 -0.11(-0.26%)
Sep 12, 2013 41.17 41.25 40.89 40.91 84,243 -0.34(-0.82%)
Sep 11, 2013 41.17 41.33 41.09 41.25 96,529 +0.01(+0.02%)
Sep 10, 2013 40.90 41.27 40.87 41.24 139,343 +0.57(+1.41%)
Sep 09, 2013 40.02 40.76 39.98 40.67 177,974 +0.71(+1.77%)
Sep 06, 2013 40.49 40.49 39.68 39.96 192,889 -0.43(-1.06%)
Sep 05, 2013 39.61 40.41 39.57 40.39 201,153 +0.73(+1.84%)
Sep 04, 2013 38.98 39.66 38.98 39.66 164,709 +0.63(+1.62%)
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.