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 (%)
May 31, 2012 30.20 30.42 29.70 30.19 607,046 +0.06(+0.19%)
May 30, 2012 30.23 30.38 30.04 30.14 300,531 -0.40(-1.31%)
May 29, 2012 30.09 30.61 30.01 30.54 315,415 +0.78(+2.64%)
May 25, 2012 30.02 30.15 29.65 29.75 221,337 -0.10(-0.35%)
May 24, 2012 29.65 29.86 29.33 29.86 263,172 +0.20(+0.68%)
May 23, 2012 29.11 29.76 28.93 29.65 293,025 +0.21(+0.71%)
May 22, 2012 29.22 29.61 29.20 29.45 271,559 +0.32(+1.10%)
May 21, 2012 28.66 29.17 28.48 29.13 277,915 +0.58(+2.05%)
May 18, 2012 28.77 29.15 28.46 28.54 215,856 -0.28(-0.97%)
May 17, 2012 30.01 30.09 28.81 28.82 317,208 -1.22(-4.08%)
May 16, 2012 30.26 30.43 29.98 30.05 360,825 -0.06(-0.19%)
May 15, 2012 30.05 30.45 29.96 30.10 259,075 +0.14(+0.45%)
May 14, 2012 30.10 30.30 29.86 29.97 233,448 -0.54(-1.76%)
May 11, 2012 30.44 30.80 30.41 30.50 210,506 -0.11(-0.37%)
May 10, 2012 30.77 30.88 30.35 30.62 219,666 +0.11(+0.37%)
May 09, 2012 30.19 30.85 30.04 30.50 407,997 -0.05(-0.16%)
May 08, 2012 30.23 30.61 30.00 30.55 369,316 +0.13(+0.42%)
May 07, 2012 30.01 30.48 29.95 30.42 323,544 +0.25(+0.82%)
May 04, 2012 30.70 30.70 29.94 30.18 336,830 -0.68(-2.22%)
May 03, 2012 31.55 31.56 30.81 30.86 338,414 -0.66(-2.10%)
May 02, 2012 30.97 31.60 30.97 31.52 350,558 +0.29(+0.94%)
May 01, 2012 31.24 31.99 30.96 31.23 385,573 -0.06(-0.20%)
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%)
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.