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 30, 2016 52.63 52.63 52.63 0 -0.53(-1.00%)
Dec 29, 2016 53.34 53.63 52.81 53.17 131,698 -0.04(-0.08%)
Dec 28, 2016 54.10 54.32 52.81 53.21 204,994 -0.71(-1.31%)
Dec 27, 2016 54.41 54.63 53.87 53.92 190,230 -0.31(-0.57%)
Dec 23, 2016 54.23 54.23 54.23 0 +0.71(+1.32%)
Dec 22, 2016 54.72 54.98 53.43 53.52 294,489 -1.37(-2.50%)
Dec 21, 2016 55.20 55.47 54.76 54.89 212,137 -0.13(-0.24%)
Dec 20, 2016 54.49 55.07 54.41 55.03 238,171 +0.84(+1.55%)
Dec 19, 2016 53.34 54.36 53.34 54.18 390,113 +0.66(+1.24%)
Dec 16, 2016 55.07 55.34 53.34 53.52 1,141,163 -1.42(-2.58%)
Dec 15, 2016 54.27 54.94 54.10 54.94 309,279 +0.53(+0.98%)
Dec 14, 2016 54.81 55.38 54.27 54.41 228,239 -0.40(-0.73%)
Dec 13, 2016 55.47 55.47 54.15 54.81 199,647 -0.40(-0.72%)
Dec 12, 2016 55.12 55.51 54.81 55.20 153,801 +0.04(+0.08%)
Dec 09, 2016 54.41 55.16 54.05 55.16 219,929 +0.75(+1.38%)
Dec 08, 2016 54.41 54.72 54.05 54.41 343,223 +0.13(+0.24%)
Dec 07, 2016 54.36 54.76 54.05 54.27 330,594 -0.09(-0.16%)
Dec 06, 2016 53.70 54.54 53.61 54.36 245,030 +0.58(+1.07%)
Dec 05, 2016 53.70 54.01 53.45 53.79 208,287 +0.49(+0.91%)
Dec 02, 2016 53.43 54.01 53.25 53.30 162,856 -0.27(-0.50%)
Dec 01, 2016 53.34 54.27 52.77 53.56 257,500 +0.53(+1.00%)
Nov 30, 2016 53.17 53.96 52.50 53.03 305,823 +0.62(+1.18%)
Nov 29, 2016 52.46 52.81 51.80 52.41 204,281 -0.27(-0.50%)
Nov 28, 2016 53.17 53.30 52.41 52.68 204,379 -0.71(-1.33%)
Nov 25, 2016 53.17 53.43 52.99 53.39 49,005 +0.31(+0.58%)
Nov 23, 2016 53.08 53.08 53.08 0 +0.71(+1.35%)
Nov 22, 2016 51.84 52.52 51.84 52.37 215,529 +0.66(+1.29%)
Nov 21, 2016 50.95 52.19 50.73 51.70 273,935 +0.89(+1.74%)
Nov 18, 2016 50.73 50.86 50.20 50.82 211,542 +0.35(+0.70%)
Nov 17, 2016 50.20 50.86 50.17 50.46 148,243 +0.27(+0.53%)
Nov 16, 2016 50.02 50.42 49.71 50.20 167,419 +0.18(+0.35%)
Nov 15, 2016 49.40 50.20 49.05 50.02 246,317 +0.35(+0.71%)
Nov 14, 2016 49.13 50.15 48.96 49.67 260,321 +1.02(+2.09%)
Nov 11, 2016 48.07 48.80 47.80 48.65 417,131 +0.84(+1.76%)
Nov 10, 2016 47.67 48.34 47.58 47.80 389,315 +0.69(+1.47%)
Nov 09, 2016 44.29 47.14 44.29 47.11 405,738 +2.29(+5.11%)
Nov 08, 2016 44.47 45.35 44.43 44.82 336,157 +0.53(+1.19%)
Nov 07, 2016 43.90 44.38 43.90 44.29 420,348 +0.93(+2.13%)
Nov 04, 2016 43.06 43.68 42.93 43.37 262,496 +0.31(+0.72%)
Nov 03, 2016 43.37 43.41 42.84 43.06 190,802 -0.22(-0.51%)
Nov 02, 2016 43.76 44.34 43.26 43.28 224,922 -0.66(-1.50%)
Nov 01, 2016 44.65 44.82 43.63 43.94 221,330 -0.84(-1.87%)
Oct 31, 2016 44.34 44.89 43.98 44.78 196,375 +0.48(+1.09%)
Oct 28, 2016 44.60 44.78 43.76 44.29 250,475 +0.00(+0.00%)
Oct 27, 2016 42.62 44.78 42.57 44.29 367,324 +2.03(+4.80%)
Oct 26, 2016 42.22 42.66 41.43 42.27 600,510 +3.61(+9.35%)
Oct 25, 2016 39.27 39.27 38.34 38.65 390,607 -0.79(-2.01%)
Oct 24, 2016 39.62 39.93 39.09 39.45 154,314 -0.06(-0.16%)
Oct 21, 2016 39.25 39.68 39.08 39.51 165,884 -0.16(-0.40%)
Oct 20, 2016 40.12 40.36 39.64 39.67 222,982 -0.62(-1.53%)
Oct 19, 2016 39.99 40.56 39.75 40.28 134,707 +0.38(+0.95%)
Oct 18, 2016 40.52 40.52 39.89 39.90 117,237 -0.26(-0.66%)
Oct 17, 2016 40.16 40.34 39.94 40.17 90,477 +0.08(+0.20%)
Oct 14, 2016 40.33 40.79 40.04 40.09 127,164 -0.06(-0.15%)
Oct 13, 2016 40.23 40.37 40.04 40.15 113,988 -0.45(-1.11%)
Oct 12, 2016 40.42 40.75 40.42 40.60 99,178 +0.07(+0.17%)
Oct 11, 2016 41.27 41.27 40.27 40.53 129,903 -0.75(-1.81%)
Oct 10, 2016 41.24 41.48 41.05 41.28 124,120 +0.24(+0.58%)
Oct 07, 2016 41.57 41.57 40.74 41.04 129,819 -0.57(-1.38%)
Oct 06, 2016 41.25 41.65 40.83 41.61 185,196 +0.30(+0.73%)
Oct 05, 2016 40.89 41.36 40.80 41.31 189,819 +0.49(+1.21%)
Oct 04, 2016 41.36 41.43 40.58 40.82 114,107 -0.39(-0.94%)
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.