Applied Industrial Technologies (NY: AIT )

87.93 USD +1.68 (+1.95%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 40.90 40.93 40.17 40.17 315,210 -0.53(-1.30%)
Feb 28, 2012 41.27 41.27 40.35 40.70 259,628 -0.55(-1.33%)
Feb 27, 2012 40.95 41.51 40.49 41.25 205,819 -0.01(-0.02%)
Feb 24, 2012 41.30 41.47 41.04 41.26 126,708 -0.14(-0.34%)
Feb 23, 2012 41.31 41.60 41.02 41.40 218,798 +0.05(+0.12%)
Feb 22, 2012 41.51 41.70 41.05 41.35 184,994 -0.31(-0.74%)
Feb 21, 2012 41.64 42.00 41.41 41.66 226,054 +0.23(+0.56%)
Feb 17, 2012 41.62 41.92 41.43 41.43 186,851 -0.09(-0.22%)
Feb 16, 2012 41.39 41.86 41.32 41.52 267,741 +0.22(+0.53%)
Feb 15, 2012 41.62 42.01 41.14 41.30 228,055 -0.01(-0.02%)
Feb 14, 2012 41.07 41.31 40.79 41.31 194,570 +0.06(+0.15%)
Feb 13, 2012 41.18 41.59 41.15 41.25 280,613 +0.35(+0.86%)
Feb 10, 2012 40.76 40.95 40.45 40.90 170,053 -0.19(-0.46%)
Feb 09, 2012 41.10 41.39 40.71 41.09 117,337 +0.07(+0.17%)
Feb 08, 2012 41.05 41.37 40.60 41.02 144,002 +0.09(+0.22%)
Feb 07, 2012 40.93 41.19 40.79 40.93 334,375 +0.01(+0.02%)
Feb 06, 2012 41.09 41.57 40.80 40.92 144,889 -0.18(-0.44%)
Feb 03, 2012 39.74 41.18 39.74 41.10 406,060 +2.01(+5.14%)
Feb 02, 2012 39.31 40.02 39.06 39.09 320,833 -0.17(-0.43%)
Feb 01, 2012 38.55 39.34 38.50 39.26 360,450 +0.68(+1.76%)
Jan 31, 2012 38.72 38.99 38.10 38.58 306,281 +0.17(+0.44%)
Jan 30, 2012 37.76 38.54 37.55 38.41 247,726 +0.36(+0.95%)
Jan 27, 2012 37.81 38.36 37.71 38.05 299,342 +0.17(+0.45%)
Jan 26, 2012 37.71 37.90 37.16 37.88 573,284 +0.63(+1.69%)
Jan 25, 2012 39.29 39.34 36.56 37.25 538,259 -2.52(-6.34%)
Jan 24, 2012 38.72 39.77 38.19 39.77 545,978 +0.92(+2.37%)
Jan 23, 2012 38.33 38.90 38.08 38.85 236,359 +0.47(+1.22%)
Jan 20, 2012 38.18 38.58 37.91 38.38 283,944 +0.06(+0.16%)
Jan 19, 2012 38.32 38.55 38.17 38.32 127,842 +0.13(+0.34%)
Jan 18, 2012 37.81 38.19 37.39 38.19 228,898 +0.27(+0.71%)
Jan 17, 2012 37.73 38.37 37.72 37.92 227,894 +0.57(+1.53%)
Jan 13, 2012 36.75 37.42 36.75 37.35 248,849 +0.13(+0.35%)
Jan 12, 2012 36.78 37.24 36.62 37.22 144,847 +0.60(+1.64%)
Jan 11, 2012 36.24 36.81 36.24 36.62 158,566 +0.31(+0.85%)
Jan 10, 2012 37.07 37.52 36.19 36.31 441,244 -0.34(-0.93%)
Jan 09, 2012 36.53 36.72 36.22 36.65 155,109 +0.29(+0.80%)
Jan 06, 2012 36.02 36.56 35.69 36.36 226,825 +0.37(+1.03%)
Jan 05, 2012 35.26 36.03 34.78 35.99 174,936 +0.61(+1.72%)
Jan 04, 2012 35.40 35.68 35.31 35.38 169,641 +0.21(+0.60%)
Dec 30, 2011 35.72 35.94 35.15 35.17 135,785 -0.72(-2.01%)
Dec 29, 2011 34.81 36.01 34.56 35.89 236,603 +1.25(+3.61%)
Dec 28, 2011 35.28 35.30 34.59 34.64 124,678 -0.70(-1.98%)
Dec 27, 2011 34.89 35.52 34.69 35.34 132,415 +0.22(+0.63%)
Dec 23, 2011 35.17 35.40 35.00 35.12 116,002 -0.02(-0.06%)
Dec 21, 2011 34.86 35.24 34.57 35.14 279,816 +0.13(+0.37%)
Dec 20, 2011 34.00 35.03 33.93 35.01 349,324 +1.39(+4.13%)
Dec 19, 2011 33.89 34.38 33.57 33.62 281,797 -0.08(-0.24%)
Dec 16, 2011 33.52 34.32 33.38 33.70 727,927 +0.33(+0.99%)
Dec 15, 2011 33.49 33.70 33.14 33.37 280,963 +0.42(+1.27%)
Dec 14, 2011 33.30 33.47 32.86 32.95 284,788 -0.62(-1.85%)
Dec 13, 2011 34.66 34.94 33.40 33.57 238,866 -0.77(-2.24%)
Dec 12, 2011 34.30 34.37 33.86 34.34 196,752 -0.42(-1.21%)
Dec 09, 2011 33.68 34.98 33.68 34.76 221,112 +1.09(+3.24%)
Dec 08, 2011 34.00 34.24 33.51 33.67 243,427 -0.78(-2.26%)
Dec 07, 2011 34.42 34.57 33.65 34.45 193,700 -0.23(-0.66%)
Dec 06, 2011 34.91 35.02 34.42 34.68 199,649 -0.11(-0.32%)
Dec 05, 2011 35.00 35.15 33.83 34.79 342,122 +0.32(+0.93%)
Dec 02, 2011 34.83 34.96 34.42 34.47 174,028 +0.17(+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.