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 (%)
Dec 31, 2014 39.01 38.40 38.40 38.40 203,389 -0.61(-1.55%)
Dec 30, 2014 39.02 39.33 38.73 39.00 120,326 -0.10(-0.26%)
Dec 29, 2014 39.02 39.39 38.81 39.10 129,693 +0.07(+0.17%)
Dec 26, 2014 39.00 39.16 38.93 39.04 91,601 +0.27(+0.70%)
Dec 24, 2014 38.69 38.77 38.77 38.77 84,419 +0.08(+0.20%)
Dec 23, 2014 38.46 38.95 38.38 38.69 143,311 +0.49(+1.28%)
Dec 22, 2014 38.15 38.29 37.86 38.20 179,157 +0.08(+0.20%)
Dec 19, 2014 38.13 38.21 37.56 38.13 501,360 +0.01(+0.02%)
Dec 18, 2014 38.15 38.25 37.28 38.12 256,225 +0.49(+1.30%)
Dec 17, 2014 36.52 37.66 36.15 37.63 291,089 +1.13(+3.09%)
Dec 16, 2014 36.47 37.45 36.47 36.50 257,486 -0.14(-0.39%)
Dec 15, 2014 37.41 37.52 36.53 36.65 298,571 -0.46(-1.25%)
Dec 12, 2014 37.93 38.03 37.09 37.11 240,351 -1.20(-3.12%)
Dec 11, 2014 38.55 39.08 38.28 38.30 195,544 -0.09(-0.24%)
Dec 10, 2014 38.99 39.17 38.32 38.40 235,690 -0.77(-1.98%)
Dec 09, 2014 38.25 39.26 38.18 39.17 252,005 +0.60(+1.55%)
Dec 08, 2014 39.65 39.76 38.44 38.57 185,489 -1.19(-2.99%)
Dec 05, 2014 39.86 40.16 39.62 39.76 152,297 -0.10(-0.25%)
Dec 04, 2014 40.00 40.03 39.70 39.86 133,806 -0.29(-0.71%)
Dec 03, 2014 39.05 40.28 39.05 40.15 260,300 +1.24(+3.18%)
Dec 02, 2014 38.91 39.22 38.79 38.91 191,297 +0.16(+0.41%)
Dec 01, 2014 39.48 39.48 38.75 38.75 233,768 -0.74(-1.88%)
Nov 28, 2014 40.35 40.46 39.42 39.49 156,789 -0.74(-1.84%)
Nov 26, 2014 40.45 40.23 40.23 40.23 233,785 -0.25(-0.62%)
Nov 25, 2014 40.92 40.92 40.41 40.49 183,086 -0.32(-0.78%)
Nov 24, 2014 40.33 40.81 40.33 40.81 204,830 +0.50(+1.23%)
Nov 21, 2014 40.98 40.98 40.22 40.31 210,689 -0.09(-0.23%)
Nov 20, 2014 40.25 40.65 40.25 40.40 161,353 -0.12(-0.29%)
Nov 19, 2014 41.09 41.09 40.42 40.52 122,775 -0.57(-1.39%)
Nov 18, 2014 41.05 41.31 40.86 41.09 132,484 +0.23(+0.56%)
Nov 17, 2014 41.07 41.21 40.86 40.86 71,973 -0.35(-0.86%)
Nov 14, 2014 41.50 41.75 41.19 41.22 110,038 -0.32(-0.77%)
Nov 13, 2014 41.80 41.93 41.36 41.54 156,839 -0.31(-0.74%)
Nov 12, 2014 41.35 42.11 41.26 41.85 182,517 +0.29(+0.69%)
Nov 11, 2014 41.36 41.66 41.10 41.56 186,229 +0.17(+0.40%)
Nov 10, 2014 41.40 41.54 41.18 41.40 152,453 +0.06(+0.14%)
Nov 07, 2014 41.27 41.39 41.05 41.34 180,996 -0.03(-0.06%)
Nov 06, 2014 41.64 41.71 41.05 41.36 242,882 -0.15(-0.36%)
Nov 05, 2014 41.51 41.70 41.04 41.51 273,795 +0.33(+0.79%)
Nov 04, 2014 40.77 41.33 40.66 41.19 284,780 +0.44(+1.07%)
Nov 03, 2014 40.91 41.30 40.47 40.75 296,570 -0.15(-0.37%)
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%)
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.