Applied Industrial Technologies (NY: AIT )

224.05 +9.18 (+4.27%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 37.47 38.60 37.24 38.43 580,148 +0.83(+2.21%)
Mar 30, 2015 36.66 37.82 36.57 37.60 430,956 +1.15(+3.16%)
Mar 27, 2015 36.69 36.85 36.39 36.45 362,367 -0.31(-0.83%)
Mar 26, 2015 36.96 37.19 36.67 36.75 220,251 -0.28(-0.76%)
Mar 25, 2015 37.69 37.98 36.96 37.03 340,820 -0.66(-1.75%)
Mar 24, 2015 37.15 38.15 37.08 37.69 452,665 +0.48(+1.30%)
Mar 23, 2015 36.87 37.30 36.63 37.21 355,081 +0.40(+1.08%)
Mar 20, 2015 36.52 36.90 36.26 36.81 591,521 +0.23(+0.63%)
Mar 19, 2015 36.60 36.80 36.44 36.58 213,770 -0.12(-0.32%)
Mar 18, 2015 36.40 36.99 36.22 36.70 326,144 +0.30(+0.81%)
Mar 17, 2015 36.53 36.70 36.38 36.41 368,232 -0.40(-1.08%)
Mar 16, 2015 36.89 37.21 36.63 36.80 217,427 -0.04(-0.11%)
Mar 13, 2015 37.13 37.23 36.23 36.85 313,399 -0.40(-1.07%)
Mar 12, 2015 36.67 37.29 36.56 37.24 279,590 +0.91(+2.50%)
Mar 11, 2015 36.09 36.36 35.85 36.34 182,806 +0.22(+0.61%)
Mar 10, 2015 36.84 37.12 36.11 36.12 263,709 -1.11(-2.98%)
Mar 09, 2015 37.46 37.74 37.22 37.23 196,036 -0.16(-0.43%)
Mar 06, 2015 37.63 38.06 37.22 37.39 554,327 -0.53(-1.41%)
Mar 05, 2015 37.01 38.49 36.88 37.92 433,926 +0.77(+2.08%)
Mar 04, 2015 36.91 37.22 36.54 37.15 536,244 -0.03(-0.07%)
Mar 03, 2015 37.09 37.41 36.97 37.18 221,202 -0.07(-0.18%)
Mar 02, 2015 37.08 37.30 36.76 37.24 233,219 +0.11(+0.30%)
Feb 27, 2015 37.27 37.27 36.98 37.13 399,982 -0.05(-0.14%)
Feb 26, 2015 36.59 37.22 36.58 37.19 275,563 +0.62(+1.69%)
Feb 25, 2015 35.98 36.70 35.98 36.57 271,211 +0.63(+1.75%)
Feb 24, 2015 35.96 36.11 35.90 35.94 286,889 +0.00(+0.00%)
Feb 23, 2015 35.88 36.12 35.67 35.94 262,704 -0.11(-0.31%)
Feb 20, 2015 36.09 36.22 35.76 36.05 392,513 -0.12(-0.33%)
Feb 19, 2015 36.18 36.41 35.96 36.17 280,623 -0.03(-0.09%)
Feb 18, 2015 35.80 36.61 35.80 36.20 426,651 +0.23(+0.64%)
Feb 17, 2015 36.13 36.25 35.75 35.97 207,924 -0.14(-0.38%)
Feb 13, 2015 36.03 36.11 36.11 36.11 318,892 +0.08(+0.21%)
Feb 12, 2015 35.92 36.10 35.79 36.03 148,234 +0.34(+0.95%)
Feb 11, 2015 35.91 36.14 35.55 35.69 175,485 -0.22(-0.61%)
Feb 10, 2015 36.20 36.26 35.48 35.91 198,206 -0.18(-0.49%)
Feb 09, 2015 36.23 36.83 36.04 36.09 250,656 -0.13(-0.37%)
Feb 06, 2015 35.77 36.27 35.71 36.23 371,404 +0.48(+1.34%)
Feb 05, 2015 35.64 35.90 35.52 35.75 220,680 +0.13(+0.38%)
Feb 04, 2015 36.12 36.29 35.51 35.61 351,476 -0.68(-1.88%)
Feb 03, 2015 35.06 36.34 34.83 36.29 470,933 +1.52(+4.38%)
Feb 02, 2015 34.10 34.89 33.89 34.77 539,169 +0.72(+2.10%)
Jan 30, 2015 36.26 36.49 34.01 34.05 599,383 -2.78(-7.55%)
Jan 29, 2015 35.08 37.32 34.51 36.83 669,891 +2.59(+7.58%)
Jan 28, 2015 34.51 34.78 34.13 34.24 434,811 -0.18(-0.51%)
Jan 27, 2015 34.28 34.58 33.91 34.41 353,288 -0.39(-1.11%)
Jan 26, 2015 34.41 34.85 33.75 34.80 278,586 +0.35(+1.03%)
Jan 23, 2015 34.41 34.63 34.06 34.45 276,381 +0.02(+0.05%)
Jan 22, 2015 34.19 34.52 33.50 34.43 273,985 +0.49(+1.44%)
Jan 21, 2015 33.58 34.22 33.49 33.94 303,173 +0.21(+0.62%)
Jan 20, 2015 34.08 34.25 33.58 33.73 421,587 -0.24(-0.69%)
Jan 16, 2015 34.01 34.23 33.79 33.97 369,835 -0.22(-0.64%)
Jan 15, 2015 35.00 35.05 34.11 34.19 255,242 -0.67(-1.91%)
Jan 14, 2015 34.41 35.03 34.33 34.85 446,160 +0.04(+0.12%)
Jan 13, 2015 35.22 35.67 34.62 34.81 405,373 -0.10(-0.29%)
Jan 12, 2015 35.37 35.53 34.79 34.91 258,719 -0.44(-1.24%)
Jan 09, 2015 36.19 36.21 35.33 35.35 199,832 -0.92(-2.53%)
Jan 08, 2015 36.45 36.60 36.11 36.27 279,467 +0.19(+0.54%)
Jan 07, 2015 36.71 36.85 35.93 36.07 318,370 -0.39(-1.06%)
Jan 06, 2015 37.14 37.14 36.07 36.46 212,498 -0.53(-1.43%)
Jan 05, 2015 37.65 38.10 36.81 36.99 237,764 -0.96(-2.53%)
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.