Applied Industrial Technologies (NY: AIT )

197.66 -0.22 (-0.11%)
Streaming Delayed Price Updated: 3:51 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 56.45 56.67 55.83 56.18 328,135 -0.58(-1.02%)
Feb 27, 2017 56.05 56.83 55.96 56.76 187,544 +0.67(+1.19%)
Feb 24, 2017 55.16 56.16 54.89 56.09 179,948 +0.22(+0.40%)
Feb 23, 2017 56.81 56.81 55.65 55.87 225,654 -0.58(-1.03%)
Feb 22, 2017 56.72 56.72 56.23 56.45 143,667 -0.53(-0.94%)
Feb 21, 2017 56.14 56.98 56.14 56.98 158,057 +1.16(+2.08%)
Feb 17, 2017 55.83 55.83 55.83 0 +0.13(+0.24%)
Feb 16, 2017 55.33 55.96 55.27 55.69 168,392 +0.18(+0.32%)
Feb 15, 2017 54.93 55.69 54.93 55.51 144,397 +0.22(+0.40%)
Feb 14, 2017 55.25 55.83 54.89 55.29 298,354 -0.09(-0.16%)
Feb 13, 2017 55.11 55.56 55.11 55.38 343,165 +0.53(+0.96%)
Feb 10, 2017 54.72 54.85 54.17 54.85 249,576 +0.62(+1.14%)
Feb 09, 2017 53.52 54.41 53.52 54.23 435,008 +0.71(+1.33%)
Feb 08, 2017 53.79 53.97 52.95 53.52 157,518 -0.58(-1.07%)
Feb 07, 2017 54.01 54.32 53.75 54.10 263,310 +0.18(+0.33%)
Feb 06, 2017 54.10 54.48 53.70 53.92 365,324 -0.22(-0.41%)
Feb 03, 2017 54.23 54.28 53.61 54.14 340,435 +0.31(+0.58%)
Feb 02, 2017 54.01 54.23 53.57 53.83 287,534 -0.22(-0.41%)
Feb 01, 2017 53.75 54.63 53.70 54.06 351,303 +0.44(+0.83%)
Jan 31, 2017 54.50 54.59 53.17 53.61 314,845 -0.93(-1.71%)
Jan 30, 2017 55.16 55.16 53.61 54.54 407,484 -0.89(-1.60%)
Jan 27, 2017 57.03 57.03 55.30 55.43 384,540 -1.73(-3.03%)
Jan 26, 2017 58.53 59.11 56.23 57.16 393,502 +0.18(+0.31%)
Jan 25, 2017 56.63 57.43 56.45 56.98 307,136 +0.89(+1.58%)
Jan 24, 2017 55.39 56.23 55.16 56.10 239,503 +0.98(+1.77%)
Jan 23, 2017 54.94 55.21 54.10 55.12 196,982 -0.04(-0.08%)
Jan 20, 2017 54.90 55.34 54.81 55.16 155,449 +0.31(+0.57%)
Jan 19, 2017 55.03 55.12 54.59 54.85 244,530 -0.13(-0.24%)
Jan 18, 2017 54.14 55.65 53.70 54.99 199,390 +1.11(+2.06%)
Jan 17, 2017 54.10 54.41 53.66 53.88 202,926 -0.31(-0.57%)
Jan 13, 2017 54.19 54.19 54.19 0 +0.18(+0.33%)
Jan 12, 2017 54.19 54.23 53.08 54.01 134,977 -0.40(-0.73%)
Jan 11, 2017 54.10 54.68 53.88 54.41 292,941 +0.62(+1.15%)
Jan 10, 2017 53.08 53.79 52.95 53.79 312,513 +0.98(+1.85%)
Jan 09, 2017 52.73 53.06 52.28 52.81 201,295 -0.18(-0.33%)
Jan 06, 2017 53.26 53.48 52.73 52.99 153,044 -0.09(-0.17%)
Jan 05, 2017 53.66 53.83 52.41 53.08 198,970 -0.71(-1.32%)
Jan 04, 2017 53.52 53.92 53.26 53.79 290,667 +0.27(+0.50%)
Jan 03, 2017 53.12 53.75 52.15 53.52 348,990 +0.84(+1.60%)
Dec 30, 2016 52.68 52.68 52.68 0 -0.53(-1.00%)
Dec 29, 2016 53.39 53.68 52.86 53.21 131,582 -0.04(-0.08%)
Dec 28, 2016 54.14 54.37 52.86 53.26 204,812 -0.71(-1.31%)
Dec 27, 2016 54.45 54.68 53.92 53.97 190,062 -0.31(-0.57%)
Dec 23, 2016 54.28 54.28 54.28 0 +0.71(+1.32%)
Dec 22, 2016 54.77 55.03 53.48 53.57 294,227 -1.37(-2.50%)
Dec 21, 2016 55.25 55.52 54.81 54.94 211,948 -0.13(-0.24%)
Dec 20, 2016 54.54 55.12 54.45 55.08 237,960 +0.84(+1.55%)
Dec 19, 2016 53.39 54.41 53.39 54.23 389,766 +0.67(+1.24%)
Dec 16, 2016 55.12 55.39 53.39 53.57 1,140,150 -1.42(-2.58%)
Dec 15, 2016 54.32 54.99 54.14 54.99 309,005 +0.53(+0.98%)
Dec 14, 2016 54.85 55.43 54.32 54.45 228,036 -0.40(-0.73%)
Dec 13, 2016 55.52 55.52 54.20 54.85 199,470 -0.40(-0.72%)
Dec 12, 2016 55.16 55.56 54.85 55.25 153,664 +0.04(+0.08%)
Dec 09, 2016 54.45 55.21 54.10 55.21 219,734 +0.75(+1.38%)
Dec 08, 2016 54.45 54.77 54.10 54.45 342,918 +0.13(+0.25%)
Dec 07, 2016 54.41 54.81 54.10 54.32 330,301 -0.09(-0.16%)
Dec 06, 2016 53.75 54.59 53.66 54.41 244,813 +0.58(+1.07%)
Dec 05, 2016 53.75 54.06 53.50 53.83 208,102 +0.49(+0.91%)
Dec 02, 2016 53.48 54.06 53.30 53.35 162,712 -0.27(-0.50%)
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.