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 (%)
Dec 31, 2015 35.22 35.01 35.01 35.01 270,514 -0.22(-0.64%)
Dec 30, 2015 35.23 35.56 35.12 35.23 189,091 -0.16(-0.44%)
Dec 29, 2015 35.10 35.62 34.78 35.39 200,550 +0.45(+1.29%)
Dec 28, 2015 35.11 35.18 34.50 34.94 180,270 -0.38(-1.08%)
Dec 24, 2015 35.52 35.32 35.32 35.32 95,530 -0.25(-0.71%)
Dec 23, 2015 34.71 35.93 34.71 35.57 301,541 +1.04(+3.00%)
Dec 22, 2015 34.01 34.80 33.92 34.53 160,868 +0.55(+1.63%)
Dec 21, 2015 33.70 34.09 33.51 33.98 205,550 +0.43(+1.29%)
Dec 18, 2015 33.68 33.86 33.17 33.55 644,018 -0.10(-0.28%)
Dec 17, 2015 33.90 33.90 33.45 33.64 311,968 -0.15(-0.44%)
Dec 16, 2015 34.08 34.17 33.56 33.79 376,367 -0.15(-0.43%)
Dec 15, 2015 34.69 34.82 33.42 33.94 599,873 -0.55(-1.60%)
Dec 14, 2015 34.39 34.62 34.06 34.49 346,380 +0.15(+0.43%)
Dec 11, 2015 34.44 34.53 34.00 34.34 223,216 -0.35(-1.00%)
Dec 10, 2015 34.64 35.08 34.58 34.69 234,018 -0.01(-0.03%)
Dec 09, 2015 34.47 34.83 34.23 34.70 251,171 +0.18(+0.53%)
Dec 08, 2015 35.07 35.17 34.45 34.52 171,072 -0.93(-2.63%)
Dec 07, 2015 35.87 35.97 35.04 35.45 303,947 -0.54(-1.49%)
Dec 04, 2015 36.21 36.44 35.87 35.99 331,282 -0.23(-0.64%)
Dec 03, 2015 36.34 36.39 35.88 36.22 242,841 -0.03(-0.07%)
Dec 02, 2015 36.83 36.83 35.95 36.25 176,662 -0.72(-1.94%)
Dec 01, 2015 36.95 37.15 36.50 36.96 223,387 +0.09(+0.23%)
Nov 30, 2015 36.58 36.96 36.25 36.88 293,630 +0.35(+0.97%)
Nov 27, 2015 36.50 36.65 36.25 36.52 76,488 -0.02(-0.05%)
Nov 25, 2015 36.77 36.54 36.54 36.54 170,358 -0.22(-0.61%)
Nov 24, 2015 35.76 36.83 35.76 36.76 265,064 +0.87(+2.43%)
Nov 23, 2015 35.72 36.00 35.50 35.89 156,130 +0.11(+0.31%)
Nov 20, 2015 35.50 36.06 35.37 35.78 168,066 +0.51(+1.45%)
Nov 19, 2015 35.23 35.42 34.96 35.27 186,457 +0.04(+0.12%)
Nov 18, 2015 35.20 35.33 34.75 35.23 239,719 +0.22(+0.64%)
Nov 17, 2015 34.87 35.80 34.87 35.00 249,277 +0.07(+0.20%)
Nov 16, 2015 34.65 35.05 34.35 34.93 246,037 +0.30(+0.87%)
Nov 13, 2015 34.72 35.25 34.46 34.63 155,878 -0.30(-0.87%)
Nov 12, 2015 35.45 35.92 34.86 34.93 140,762 -1.14(-3.16%)
Nov 11, 2015 36.03 36.38 35.84 36.07 251,597 +0.11(+0.31%)
Nov 10, 2015 35.97 36.18 35.72 35.96 144,973 +0.00(+0.00%)
Nov 09, 2015 36.79 36.79 35.80 35.96 234,229 -0.84(-2.29%)
Nov 06, 2015 36.61 36.80 35.69 36.80 259,432 +0.05(+0.14%)
Nov 05, 2015 37.07 37.31 36.59 36.75 223,919 -0.33(-0.88%)
Nov 04, 2015 37.03 37.30 36.93 37.08 198,858 +0.05(+0.14%)
Nov 03, 2015 36.64 37.15 36.00 37.03 447,493 +0.36(+0.98%)
Nov 02, 2015 35.46 37.40 35.46 36.67 518,794 +1.18(+3.32%)
Oct 30, 2015 34.34 36.08 34.15 35.49 484,142 +1.28(+3.74%)
Oct 29, 2015 33.24 34.60 33.15 34.21 478,995 +0.50(+1.48%)
Oct 28, 2015 31.79 34.96 31.79 33.71 872,821 +0.78(+2.37%)
Oct 27, 2015 34.00 34.10 32.44 32.93 483,510 -1.32(-3.86%)
Oct 26, 2015 35.13 35.33 34.20 34.25 381,133 -0.88(-2.49%)
Oct 23, 2015 35.33 35.65 35.07 35.13 303,761 -0.12(-0.34%)
Oct 22, 2015 34.60 35.68 34.60 35.25 351,595 +0.82(+2.40%)
Oct 21, 2015 34.72 35.15 34.38 34.42 294,142 -0.29(-0.84%)
Oct 20, 2015 34.35 35.00 34.10 34.72 138,129 +0.27(+0.77%)
Oct 19, 2015 34.33 34.51 34.17 34.45 177,446 -0.03(-0.07%)
Oct 16, 2015 35.18 35.21 33.84 34.48 208,964 -0.66(-1.88%)
Oct 15, 2015 35.08 35.15 34.01 35.14 268,924 +0.23(+0.66%)
Oct 14, 2015 35.34 35.56 34.80 34.90 179,235 -0.44(-1.24%)
Oct 13, 2015 35.61 36.18 35.33 35.34 118,470 -0.45(-1.25%)
Oct 12, 2015 36.02 36.15 35.56 35.79 115,161 -0.14(-0.38%)
Oct 09, 2015 36.31 36.38 35.88 35.93 237,632 -0.37(-1.02%)
Oct 08, 2015 35.18 36.36 35.18 36.30 177,534 +1.03(+2.92%)
Oct 07, 2015 34.71 35.62 34.71 35.27 237,813 +0.69(+1.99%)
Oct 06, 2015 34.51 35.15 34.51 34.58 182,232 -0.06(-0.17%)
Oct 05, 2015 33.29 34.69 33.29 34.64 268,168 +1.53(+4.62%)
Oct 02, 2015 32.15 33.11 31.86 33.11 240,666 +0.77(+2.39%)
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.