Applied Industrial Technologies (NY: AIT )

214.87 +1.40 (+0.66%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 31.46 31.73 31.18 31.29 403,493 -0.33(-1.06%)
Apr 27, 2012 31.48 31.84 31.08 31.63 461,194 +0.19(+0.61%)
Apr 26, 2012 31.84 31.84 30.58 31.44 510,241 -0.27(-0.85%)
Apr 25, 2012 31.11 31.73 31.09 31.71 448,174 +0.91(+2.95%)
Apr 24, 2012 30.51 30.91 30.33 30.80 289,731 +0.21(+0.70%)
Apr 23, 2012 30.85 30.85 30.38 30.58 239,664 -0.71(-2.26%)
Apr 20, 2012 31.19 31.57 31.08 31.29 246,174 +0.48(+1.55%)
Apr 19, 2012 31.41 31.49 30.69 30.81 380,219 -0.52(-1.65%)
Apr 18, 2012 31.27 31.56 31.20 31.33 288,697 +0.01(+0.03%)
Apr 17, 2012 31.32 31.56 31.11 31.32 371,183 +0.30(+0.98%)
Apr 16, 2012 31.13 31.27 30.81 31.02 354,999 +0.14(+0.46%)
Apr 13, 2012 31.05 31.13 30.81 30.88 260,058 -0.25(-0.82%)
Apr 12, 2012 30.82 31.35 30.79 31.13 525,090 +0.45(+1.45%)
Apr 11, 2012 30.81 30.93 30.66 30.69 482,336 +0.18(+0.60%)
Apr 10, 2012 31.52 31.59 30.26 30.50 538,598 -1.07(-3.40%)
Apr 09, 2012 31.83 31.91 31.49 31.58 244,264 -0.74(-2.29%)
Apr 05, 2012 32.30 32.47 32.24 32.32 191,428 -0.13(-0.39%)
Apr 04, 2012 32.61 32.61 32.16 32.45 247,178 -0.49(-1.47%)
Apr 03, 2012 33.13 33.25 32.74 32.93 260,646 -0.33(-1.01%)
Apr 02, 2012 32.75 33.27 32.49 33.27 229,926 +0.52(+1.58%)
Mar 30, 2012 33.28 33.28 32.75 32.75 241,892 -0.25(-0.75%)
Mar 29, 2012 32.92 33.07 32.50 33.00 227,032 -0.21(-0.62%)
Mar 28, 2012 33.12 33.22 32.55 33.20 364,255 +0.13(+0.39%)
Mar 27, 2012 33.04 33.29 32.98 33.08 253,088 +0.05(+0.14%)
Mar 26, 2012 32.77 33.05 32.73 33.03 220,677 +0.65(+2.02%)
Mar 23, 2012 32.03 32.39 31.82 32.38 182,891 +0.29(+0.89%)
Mar 22, 2012 32.15 32.21 31.79 32.09 194,411 -0.29(-0.91%)
Mar 21, 2012 32.45 32.60 32.22 32.38 261,574 +0.01(+0.02%)
Mar 20, 2012 32.50 32.70 32.24 32.38 336,148 -0.49(-1.48%)
Mar 19, 2012 32.30 32.99 32.26 32.86 319,284 +0.55(+1.70%)
Mar 16, 2012 32.89 32.89 32.26 32.31 358,058 -0.43(-1.31%)
Mar 15, 2012 32.65 32.75 32.36 32.74 267,262 +0.14(+0.41%)
Mar 14, 2012 33.16 33.27 32.44 32.61 251,488 -0.68(-2.06%)
Mar 13, 2012 32.79 33.29 32.46 33.29 392,675 +0.76(+2.35%)
Mar 12, 2012 32.32 32.89 32.15 32.53 403,522 +0.32(+0.99%)
Mar 09, 2012 31.56 32.53 31.56 32.21 274,560 +0.57(+1.81%)
Mar 08, 2012 31.60 31.76 31.26 31.63 213,421 +0.29(+0.94%)
Mar 07, 2012 31.32 31.61 31.27 31.34 247,772 +0.17(+0.54%)
Mar 06, 2012 31.25 31.63 31.15 31.17 502,474 -0.33(-1.06%)
Mar 05, 2012 31.34 31.54 31.17 31.51 288,562 +0.15(+0.48%)
Mar 02, 2012 31.73 31.95 31.33 31.36 507,102 -0.33(-1.03%)
Mar 01, 2012 32.13 32.30 31.67 31.68 616,159 -0.30(-0.95%)
Feb 29, 2012 32.57 32.59 31.99 31.99 395,871 -0.42(-1.30%)
Feb 28, 2012 32.86 32.86 32.13 32.41 326,066 -0.44(-1.33%)
Feb 27, 2012 32.61 33.05 32.24 32.84 258,487 -0.01(-0.02%)
Feb 24, 2012 32.88 33.02 32.68 32.85 159,132 -0.11(-0.34%)
Feb 23, 2012 32.89 33.12 32.66 32.96 274,787 +0.04(+0.12%)
Feb 22, 2012 33.05 33.20 32.69 32.92 232,333 -0.25(-0.74%)
Feb 21, 2012 33.16 33.44 32.97 33.17 283,900 +0.18(+0.56%)
Feb 17, 2012 33.14 33.38 32.99 32.99 234,665 -0.07(-0.22%)
Feb 16, 2012 32.96 33.33 32.90 33.06 336,255 +0.18(+0.53%)
Feb 15, 2012 33.14 33.45 32.76 32.88 286,413 -0.01(-0.02%)
Feb 14, 2012 32.70 32.89 32.48 32.89 244,360 +0.05(+0.15%)
Feb 13, 2012 32.79 33.12 32.77 32.84 352,421 +0.45(+1.38%)
Feb 10, 2012 32.29 32.44 32.04 32.40 214,671 -0.15(-0.46%)
Feb 09, 2012 32.56 32.79 32.25 32.55 148,123 +0.06(+0.17%)
Feb 08, 2012 32.52 32.77 32.16 32.49 181,785 +0.07(+0.22%)
Feb 07, 2012 32.42 32.63 32.32 32.42 422,108 +0.01(+0.02%)
Feb 06, 2012 32.55 32.93 32.32 32.41 182,904 -0.14(-0.44%)
Feb 03, 2012 31.48 32.62 31.48 32.56 512,601 +1.59(+5.14%)
Feb 02, 2012 31.14 31.70 30.94 30.97 405,012 -0.13(-0.43%)
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.