Applied Industrial Technologies (NY: AIT )

197.55 -0.33 (-0.17%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 35.27 35.65 34.99 35.34 190,388 +0.24(+0.70%)
Feb 27, 2013 34.65 35.30 34.51 35.09 156,659 +0.44(+1.27%)
Feb 26, 2013 34.84 34.84 34.38 34.65 126,328 +0.03(+0.09%)
Feb 25, 2013 35.91 35.91 34.59 34.62 189,700 -1.06(-2.97%)
Feb 22, 2013 35.33 36.31 35.33 35.68 296,062 +0.61(+1.74%)
Feb 21, 2013 35.43 35.47 34.88 35.07 232,744 -0.37(-1.03%)
Feb 20, 2013 36.34 36.34 35.39 35.43 288,779 -0.98(-2.68%)
Feb 19, 2013 36.45 36.49 36.14 36.41 335,794 +0.01(+0.02%)
Feb 15, 2013 36.40 36.88 36.11 36.40 357,162 +0.18(+0.49%)
Feb 14, 2013 35.96 36.26 35.96 36.22 148,091 +0.10(+0.27%)
Feb 13, 2013 35.69 36.13 35.69 36.13 157,455 +0.30(+0.84%)
Feb 12, 2013 35.57 35.89 35.55 35.82 118,932 +0.21(+0.59%)
Feb 11, 2013 35.74 35.87 35.50 35.61 82,119 -0.19(-0.54%)
Feb 08, 2013 35.61 35.82 35.55 35.81 98,140 +0.28(+0.77%)
Feb 07, 2013 35.93 35.93 35.24 35.53 279,309 -0.37(-1.04%)
Feb 06, 2013 36.08 36.23 35.78 35.91 173,859 +0.10(+0.27%)
Feb 04, 2013 36.02 36.25 35.74 35.81 294,283 -0.51(-1.40%)
Feb 01, 2013 35.71 36.57 35.61 36.32 303,475 +0.72(+2.02%)
Jan 31, 2013 35.40 35.66 35.09 35.60 285,982 +0.23(+0.64%)
Jan 30, 2013 35.47 35.54 35.12 35.37 217,471 -0.13(-0.36%)
Jan 29, 2013 35.35 35.57 35.23 35.50 451,379 +0.02(+0.07%)
Jan 28, 2013 35.75 35.81 35.38 35.48 305,961 -0.15(-0.43%)
Jan 25, 2013 35.55 35.80 35.31 35.63 289,092 +0.25(+0.71%)
Jan 24, 2013 35.38 35.63 35.00 35.38 539,252 -0.02(-0.05%)
Jan 23, 2013 35.63 35.68 35.38 35.40 142,106 -0.22(-0.61%)
Jan 22, 2013 35.35 35.62 35.19 35.61 205,110 +0.27(+0.76%)
Jan 18, 2013 35.07 35.35 35.07 35.35 191,327 +0.28(+0.81%)
Jan 17, 2013 34.78 35.11 34.78 35.06 230,736 +0.30(+0.86%)
Jan 16, 2013 34.63 34.88 34.45 34.76 185,100 +0.11(+0.30%)
Jan 15, 2013 34.20 34.77 34.20 34.66 136,340 +0.23(+0.66%)
Jan 14, 2013 34.49 34.49 34.28 34.43 95,074 -0.06(-0.19%)
Jan 11, 2013 34.44 34.63 34.12 34.50 307,400 +0.12(+0.35%)
Jan 10, 2013 35.09 35.09 34.03 34.38 307,870 -0.67(-1.92%)
Jan 09, 2013 34.93 35.24 34.76 35.05 152,610 +0.28(+0.82%)
Jan 08, 2013 35.11 35.11 34.42 34.76 243,593 -0.46(-1.31%)
Jan 07, 2013 35.26 35.53 35.10 35.23 140,517 -0.32(-0.91%)
Jan 04, 2013 35.67 35.69 35.43 35.55 128,874 +0.11(+0.32%)
Jan 03, 2013 35.32 35.57 35.12 35.44 287,922 +0.17(+0.48%)
Jan 02, 2013 35.40 35.66 34.04 35.27 453,459 +1.22(+3.59%)
Dec 31, 2012 33.24 34.10 33.14 34.04 146,946 +0.80(+2.41%)
Dec 28, 2012 33.18 33.46 33.12 33.24 136,018 -0.21(-0.63%)
Dec 27, 2012 33.21 33.48 33.07 33.45 182,630 +0.28(+0.85%)
Dec 26, 2012 33.20 33.27 33.04 33.17 142,804 -0.04(-0.12%)
Dec 24, 2012 33.13 33.22 32.66 33.21 43,376 -0.07(-0.22%)
Dec 21, 2012 32.77 33.28 32.65 33.28 511,878 -0.06(-0.17%)
Dec 20, 2012 33.50 33.56 33.21 33.34 181,985 -0.04(-0.12%)
Dec 19, 2012 33.16 33.78 32.95 33.38 174,881 +0.25(+0.76%)
Dec 18, 2012 32.91 33.18 32.80 33.13 246,766 +0.20(+0.61%)
Dec 17, 2012 33.13 33.19 32.80 32.93 254,959 -0.11(-0.34%)
Dec 14, 2012 32.83 33.20 32.77 33.04 225,785 +0.15(+0.44%)
Dec 13, 2012 32.95 33.29 32.79 32.89 161,061 -0.11(-0.34%)
Dec 12, 2012 33.15 33.35 32.85 33.01 235,798 +0.02(+0.07%)
Dec 11, 2012 32.98 33.19 32.77 32.98 248,054 +0.24(+0.74%)
Dec 10, 2012 32.48 32.83 32.44 32.74 138,099 +0.23(+0.72%)
Dec 07, 2012 32.40 32.56 32.12 32.50 176,454 +0.35(+1.08%)
Dec 06, 2012 31.95 32.22 31.91 32.16 100,209 +0.11(+0.35%)
Dec 05, 2012 32.25 32.31 31.81 32.04 180,629 -0.04(-0.13%)
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.