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 (%)
May 29, 2015 36.61 36.69 36.01 36.14 248,921 -0.59(-1.60%)
May 28, 2015 36.59 36.80 36.30 36.73 223,303 -0.03(-0.07%)
May 27, 2015 36.44 36.78 36.12 36.76 223,092 +0.32(+0.89%)
May 26, 2015 36.48 36.48 36.09 36.43 369,422 -0.25(-0.67%)
May 22, 2015 36.78 36.68 36.68 36.68 398,469 -0.16(-0.44%)
May 21, 2015 36.52 36.94 36.52 36.84 281,264 +0.25(+0.68%)
May 20, 2015 36.60 36.75 36.39 36.59 201,775 -0.06(-0.16%)
May 19, 2015 36.54 36.77 36.11 36.65 314,715 +0.07(+0.19%)
May 18, 2015 36.26 36.78 36.13 36.59 253,478 +0.20(+0.54%)
May 15, 2015 36.57 36.64 36.05 36.39 215,185 -0.35(-0.95%)
May 14, 2015 36.51 37.02 36.46 36.74 231,589 +0.48(+1.32%)
May 13, 2015 36.22 36.58 35.98 36.26 283,676 +0.25(+0.69%)
May 12, 2015 36.07 36.29 35.59 36.01 190,919 -0.23(-0.63%)
May 11, 2015 35.91 36.40 35.91 36.24 327,260 +0.31(+0.87%)
May 08, 2015 36.21 36.21 35.74 35.93 201,215 +0.14(+0.38%)
May 07, 2015 35.62 35.94 35.25 35.79 222,793 +0.08(+0.24%)
May 06, 2015 35.61 35.73 35.26 35.71 218,707 +0.13(+0.36%)
May 05, 2015 35.73 36.18 35.54 35.58 242,415 -0.22(-0.62%)
May 04, 2015 35.46 36.11 35.46 35.80 306,586 +0.31(+0.86%)
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.