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 (%)
Mar 31, 2014 39.85 40.42 39.73 40.01 179,786 +0.28(+0.71%)
Mar 28, 2014 39.73 40.53 39.59 39.73 212,885 -0.09(-0.23%)
Mar 27, 2014 39.48 40.16 39.48 39.82 222,476 +0.19(+0.48%)
Mar 26, 2014 40.47 40.78 39.63 39.63 177,604 -0.76(-1.89%)
Mar 25, 2014 40.44 40.95 40.34 40.39 168,882 -0.02(-0.04%)
Mar 24, 2014 40.97 41.10 40.01 40.41 170,037 -0.56(-1.38%)
Mar 21, 2014 41.03 41.47 40.94 40.97 238,673 +0.00(+0.00%)
Mar 20, 2014 40.74 41.13 40.69 40.97 93,702 +0.12(+0.28%)
Mar 19, 2014 41.53 41.58 40.58 40.85 118,416 -0.83(-1.99%)
Mar 18, 2014 41.19 41.84 41.12 41.68 170,001 +0.45(+1.09%)
Mar 17, 2014 41.10 41.74 41.10 41.24 178,076 +0.40(+0.97%)
Mar 14, 2014 40.51 41.09 40.31 40.84 175,354 +0.07(+0.16%)
Mar 13, 2014 41.65 41.65 40.51 40.77 157,348 -0.69(-1.66%)
Mar 12, 2014 41.51 41.59 41.13 41.46 148,044 -0.22(-0.52%)
Mar 11, 2014 42.43 42.43 41.38 41.67 194,263 -0.83(-1.95%)
Mar 10, 2014 42.64 42.71 42.05 42.50 122,226 -0.34(-0.79%)
Mar 07, 2014 43.11 43.11 42.50 42.84 187,144 +0.02(+0.04%)
Mar 06, 2014 42.92 42.99 42.60 42.83 140,145 +0.07(+0.17%)
Mar 05, 2014 42.65 42.98 42.48 42.75 142,166 -0.05(-0.12%)
Mar 04, 2014 42.56 43.35 42.32 42.80 274,329 +0.88(+2.10%)
Mar 03, 2014 42.02 42.24 41.23 41.92 173,033 -0.40(-0.94%)
Feb 28, 2014 42.45 42.85 42.22 42.32 201,316 +0.00(+0.00%)
Feb 27, 2014 41.76 42.32 41.46 42.32 177,374 +0.49(+1.17%)
Feb 26, 2014 41.47 42.02 41.29 41.83 142,422 +0.53(+1.29%)
Feb 25, 2014 41.58 41.70 41.17 41.30 132,267 -0.31(-0.74%)
Feb 24, 2014 41.44 41.83 41.16 41.61 156,443 +0.45(+1.09%)
Feb 21, 2014 41.75 41.92 41.05 41.16 218,362 -0.39(-0.94%)
Feb 20, 2014 41.10 41.63 40.86 41.55 168,931 +0.58(+1.42%)
Feb 19, 2014 41.24 41.53 40.95 40.97 149,586 -0.52(-1.26%)
Feb 18, 2014 41.05 41.57 40.75 41.49 162,204 +0.48(+1.17%)
Feb 14, 2014 41.04 41.01 41.01 41.01 90,552 -0.01(-0.02%)
Feb 13, 2014 40.03 41.04 39.98 41.02 149,868 +0.69(+1.71%)
Feb 12, 2014 40.45 40.74 40.11 40.33 143,360 -0.07(-0.18%)
Feb 11, 2014 39.98 40.69 39.68 40.41 198,615 +0.32(+0.80%)
Feb 10, 2014 39.75 40.38 39.04 40.08 279,662 +0.30(+0.75%)
Feb 07, 2014 39.90 40.09 39.56 39.79 269,854 +0.06(+0.15%)
Feb 06, 2014 39.59 40.13 39.42 39.73 152,410 +0.33(+0.84%)
Feb 05, 2014 39.74 39.98 39.11 39.40 210,706 -0.45(-1.14%)
Feb 04, 2014 39.69 40.04 39.09 39.85 202,021 +0.29(+0.73%)
Feb 03, 2014 41.70 42.06 39.07 39.56 519,942 -2.14(-5.12%)
Jan 31, 2014 41.02 41.97 40.97 41.70 393,875 -0.07(-0.16%)
Jan 30, 2014 38.62 42.45 38.62 41.77 761,949 +3.83(+10.09%)
Jan 29, 2014 38.12 38.37 37.74 37.94 235,047 -0.61(-1.58%)
Jan 28, 2014 39.07 39.07 38.36 38.55 192,702 -0.41(-1.06%)
Jan 27, 2014 38.95 39.31 38.49 38.96 349,501 +0.17(+0.45%)
Jan 24, 2014 38.97 39.14 38.28 38.79 324,267 -0.61(-1.55%)
Jan 23, 2014 39.44 39.47 39.11 39.40 198,371 -0.35(-0.87%)
Jan 22, 2014 39.58 39.89 39.31 39.75 109,796 +0.14(+0.35%)
Jan 21, 2014 39.99 39.99 39.51 39.61 166,176 -0.04(-0.10%)
Jan 17, 2014 40.41 39.65 39.65 39.65 234,148 -0.80(-1.98%)
Jan 16, 2014 40.66 40.84 40.10 40.45 203,143 -0.39(-0.95%)
Jan 15, 2014 40.56 40.89 40.56 40.84 164,318 +0.27(+0.67%)
Jan 14, 2014 40.22 40.59 39.93 40.56 155,135 +0.47(+1.17%)
Jan 13, 2014 39.63 40.34 39.55 40.09 234,075 +0.27(+0.68%)
Jan 10, 2014 39.89 39.95 39.42 39.82 212,391 -0.17(-0.43%)
Jan 09, 2014 39.78 40.01 39.42 39.99 195,095 +0.25(+0.62%)
Jan 08, 2014 39.68 39.77 39.33 39.75 161,899 -0.01(-0.02%)
Jan 07, 2014 39.84 40.14 39.49 39.75 94,776 +0.15(+0.37%)
Jan 06, 2014 40.15 40.15 39.57 39.61 122,256 -0.43(-1.07%)
Jan 03, 2014 39.79 40.40 39.79 40.03 108,960 +0.28(+0.71%)
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.