Applied Industrial Technologies (NY: AIT )

197.55 -0.33 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 39.89 40.46 39.77 40.04 179,620 +0.28(+0.71%)
Mar 28, 2014 39.77 40.57 39.62 39.76 212,689 -0.09(-0.23%)
Mar 27, 2014 39.51 40.19 39.51 39.85 222,271 +0.19(+0.48%)
Mar 26, 2014 40.51 40.82 39.66 39.66 177,441 -0.76(-1.89%)
Mar 25, 2014 40.48 40.98 40.38 40.43 168,726 -0.02(-0.04%)
Mar 24, 2014 41.01 41.14 40.04 40.44 169,880 -0.56(-1.38%)
Mar 21, 2014 41.07 41.51 40.97 41.01 238,453 +0.00(+0.00%)
Mar 20, 2014 40.78 41.17 40.73 41.01 93,615 +0.12(+0.28%)
Mar 19, 2014 41.57 41.62 40.62 40.89 118,307 -0.83(-1.99%)
Mar 18, 2014 41.23 41.88 41.16 41.72 169,844 +0.45(+1.09%)
Mar 17, 2014 41.14 41.78 41.14 41.27 177,912 +0.40(+0.97%)
Mar 14, 2014 40.54 41.13 40.35 40.87 175,193 +0.07(+0.16%)
Mar 13, 2014 41.69 41.69 40.55 40.81 157,203 -0.69(-1.66%)
Mar 12, 2014 41.55 41.63 41.17 41.50 147,908 -0.22(-0.52%)
Mar 11, 2014 42.47 42.47 41.42 41.71 194,084 -0.83(-1.95%)
Mar 10, 2014 42.68 42.75 42.09 42.54 122,114 -0.34(-0.79%)
Mar 07, 2014 43.15 43.15 42.54 42.88 186,972 +0.02(+0.04%)
Mar 06, 2014 42.96 43.02 42.64 42.87 140,016 +0.07(+0.17%)
Mar 05, 2014 42.69 43.02 42.52 42.79 142,035 -0.05(-0.12%)
Mar 04, 2014 42.60 43.39 42.36 42.84 274,077 +0.88(+2.10%)
Mar 03, 2014 42.06 42.28 41.27 41.96 172,874 -0.40(-0.94%)
Feb 28, 2014 42.49 42.89 42.26 42.36 201,130 +0.00(+0.00%)
Feb 27, 2014 41.80 42.36 41.50 42.36 177,211 +0.49(+1.17%)
Feb 26, 2014 41.51 42.06 41.33 41.87 142,290 +0.53(+1.29%)
Feb 25, 2014 41.61 41.74 41.21 41.34 132,145 -0.31(-0.74%)
Feb 24, 2014 41.48 41.87 41.20 41.65 156,299 +0.45(+1.09%)
Feb 21, 2014 41.79 41.95 41.08 41.20 218,160 -0.39(-0.94%)
Feb 20, 2014 41.14 41.67 40.90 41.59 168,776 +0.58(+1.42%)
Feb 19, 2014 41.28 41.56 40.99 41.01 149,448 -0.52(-1.26%)
Feb 18, 2014 41.09 41.61 40.79 41.53 162,055 +0.48(+1.17%)
Feb 14, 2014 41.07 41.05 41.05 41.05 90,469 -0.01(-0.02%)
Feb 13, 2014 40.07 41.08 40.02 41.06 149,730 +0.69(+1.71%)
Feb 12, 2014 40.48 40.78 40.14 40.37 143,228 -0.07(-0.18%)
Feb 11, 2014 40.01 40.73 39.72 40.44 198,432 +0.32(+0.80%)
Feb 10, 2014 39.79 40.42 39.07 40.12 279,405 +0.30(+0.75%)
Feb 07, 2014 39.94 40.12 39.60 39.82 269,606 +0.06(+0.15%)
Feb 06, 2014 39.63 40.17 39.45 39.77 152,270 +0.33(+0.84%)
Feb 05, 2014 39.77 40.01 39.15 39.44 210,512 -0.45(-1.14%)
Feb 04, 2014 39.72 40.08 39.12 39.89 201,835 +0.29(+0.73%)
Feb 03, 2014 41.74 42.09 39.11 39.60 519,463 -2.14(-5.12%)
Jan 31, 2014 41.05 42.01 41.00 41.74 393,512 -0.07(-0.16%)
Jan 30, 2014 38.65 42.49 38.65 41.81 761,247 +3.83(+10.09%)
Jan 29, 2014 38.16 38.40 37.78 37.97 234,831 -0.61(-1.58%)
Jan 28, 2014 39.11 39.11 38.40 38.59 192,524 -0.41(-1.06%)
Jan 27, 2014 38.98 39.34 38.53 39.00 349,179 +0.17(+0.45%)
Jan 24, 2014 39.01 39.18 38.32 38.82 323,968 -0.61(-1.55%)
Jan 23, 2014 39.48 39.51 39.15 39.44 198,188 -0.35(-0.87%)
Jan 22, 2014 39.62 39.92 39.34 39.78 109,695 +0.14(+0.35%)
Jan 21, 2014 40.02 40.02 39.54 39.64 166,023 -0.04(-0.10%)
Jan 17, 2014 40.45 39.68 39.68 39.68 233,932 -0.80(-1.98%)
Jan 16, 2014 40.70 40.87 40.14 40.48 202,955 -0.39(-0.95%)
Jan 15, 2014 40.60 40.93 40.60 40.87 164,166 +0.27(+0.67%)
Jan 14, 2014 40.25 40.62 39.96 40.60 154,992 +0.47(+1.17%)
Jan 13, 2014 39.67 40.38 39.58 40.13 233,859 +0.27(+0.68%)
Jan 10, 2014 39.93 39.99 39.46 39.86 212,195 -0.17(-0.43%)
Jan 09, 2014 39.82 40.05 39.45 40.03 194,916 +0.25(+0.62%)
Jan 08, 2014 39.72 39.81 39.36 39.78 161,750 -0.01(-0.02%)
Jan 07, 2014 39.88 40.18 39.53 39.79 94,689 +0.15(+0.37%)
Jan 06, 2014 40.19 40.19 39.61 39.64 122,143 -0.43(-1.07%)
Jan 03, 2014 39.82 40.44 39.82 40.07 108,859 +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.