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 (%)
Jun 30, 2016 38.66 39.61 38.35 39.59 167,997 +1.14(+2.97%)
Jun 29, 2016 38.33 38.60 37.95 38.45 148,544 +0.68(+1.79%)
Jun 28, 2016 38.36 38.40 37.60 37.78 217,339 -0.41(-1.08%)
Jun 27, 2016 38.51 38.61 37.63 38.19 213,918 -0.86(-2.20%)
Jun 24, 2016 39.31 39.45 38.54 39.05 681,623 -1.73(-4.24%)
Jun 23, 2016 40.34 40.79 40.33 40.78 139,969 +0.89(+2.22%)
Jun 22, 2016 39.79 40.03 39.59 39.89 164,894 +0.13(+0.33%)
Jun 21, 2016 39.77 39.91 39.44 39.76 132,205 -0.24(-0.59%)
Jun 20, 2016 40.16 40.57 39.96 40.00 163,427 +0.29(+0.73%)
Jun 17, 2016 40.18 40.35 39.39 39.71 389,924 -0.36(-0.90%)
Jun 16, 2016 39.58 40.10 39.23 40.07 126,290 +0.24(+0.59%)
Jun 15, 2016 40.84 40.84 39.78 39.83 204,997 -0.95(-2.32%)
Jun 14, 2016 40.45 40.84 39.92 40.78 157,972 +0.31(+0.76%)
Jun 13, 2016 40.52 40.55 40.07 40.47 214,064 -0.14(-0.35%)
Jun 10, 2016 40.79 40.90 40.38 40.61 293,539 -0.73(-1.76%)
Jun 09, 2016 40.95 41.38 40.61 41.34 262,779 +0.19(+0.47%)
Jun 08, 2016 40.64 41.25 40.64 41.15 171,222 +0.53(+1.30%)
Jun 07, 2016 40.43 40.80 40.28 40.62 112,141 +0.25(+0.63%)
Jun 06, 2016 39.94 40.59 39.65 40.37 167,285 +0.53(+1.32%)
Jun 03, 2016 39.45 39.88 39.05 39.84 222,396 +0.33(+0.84%)
Jun 02, 2016 39.57 39.88 39.31 39.51 212,904 -0.20(-0.51%)
Jun 01, 2016 39.52 39.78 39.02 39.71 184,407 +0.06(+0.15%)
May 31, 2016 39.68 39.88 39.38 39.65 219,612 +0.03(+0.07%)
May 27, 2016 39.09 39.62 39.62 39.62 184,458 +0.61(+1.55%)
May 26, 2016 39.36 39.52 39.00 39.02 119,885 -0.39(-1.00%)
May 25, 2016 39.06 39.45 39.06 39.41 148,170 +0.32(+0.83%)
May 24, 2016 38.30 39.14 38.23 39.09 261,239 +1.11(+2.93%)
May 23, 2016 37.89 38.25 37.61 37.97 203,545 +0.07(+0.19%)
May 20, 2016 37.67 38.10 37.65 37.90 188,112 +0.32(+0.84%)
May 19, 2016 38.03 38.36 37.39 37.59 158,656 -0.56(-1.47%)
May 18, 2016 37.98 38.52 37.47 38.15 184,236 +0.02(+0.05%)
May 17, 2016 38.30 38.96 37.97 38.13 213,500 -0.16(-0.41%)
May 16, 2016 38.08 38.49 37.97 38.29 351,917 +0.30(+0.79%)
May 13, 2016 38.38 38.45 37.91 37.99 225,201 -0.43(-1.12%)
May 12, 2016 39.06 39.06 38.11 38.42 200,906 -0.43(-1.11%)
May 11, 2016 39.17 39.17 38.59 38.85 177,400 -0.30(-0.76%)
May 10, 2016 38.88 39.20 38.69 39.15 176,402 +0.35(+0.90%)
May 09, 2016 39.15 39.49 38.71 38.80 194,676 -0.43(-1.09%)
May 06, 2016 38.88 39.31 38.60 39.22 340,339 +0.33(+0.85%)
May 05, 2016 39.32 39.64 38.86 38.89 229,199 -0.28(-0.71%)
May 04, 2016 39.30 39.47 38.90 39.17 173,942 -0.28(-0.71%)
May 03, 2016 39.79 40.10 38.96 39.45 226,579 -0.70(-1.74%)
May 02, 2016 40.21 40.24 39.74 40.15 269,183 +0.20(+0.50%)
Apr 29, 2016 40.01 40.24 39.46 39.95 367,905 +0.02(+0.04%)
Apr 28, 2016 39.46 40.76 39.09 39.93 488,246 -0.03(-0.09%)
Apr 27, 2016 39.79 40.17 39.48 39.97 188,249 +0.29(+0.72%)
Apr 26, 2016 39.27 39.82 39.22 39.68 216,751 +0.47(+1.20%)
Apr 25, 2016 39.84 39.84 39.03 39.21 287,522 -0.62(-1.55%)
Apr 22, 2016 39.37 39.99 39.15 39.83 307,505 +0.38(+0.97%)
Apr 21, 2016 39.39 39.80 39.09 39.44 173,925 +0.03(+0.09%)
Apr 20, 2016 39.15 39.70 39.02 39.41 248,049 +0.20(+0.51%)
Apr 19, 2016 39.35 39.72 39.09 39.21 161,460 -0.01(-0.02%)
Apr 18, 2016 39.09 39.42 38.88 39.22 153,542 +0.10(+0.25%)
Apr 15, 2016 38.90 39.22 38.65 39.12 156,741 +0.22(+0.56%)
Apr 14, 2016 38.79 39.09 38.60 38.90 196,013 +0.03(+0.07%)
Apr 13, 2016 38.03 38.88 37.79 38.88 296,526 +1.08(+2.86%)
Apr 12, 2016 37.66 37.87 37.44 37.79 228,469 +0.05(+0.14%)
Apr 11, 2016 37.70 38.27 37.26 37.74 225,355 -0.18(-0.48%)
Apr 08, 2016 37.79 38.27 37.68 37.93 217,462 +0.40(+1.07%)
Apr 07, 2016 37.57 38.03 37.21 37.52 222,900 -0.19(-0.51%)
Apr 06, 2016 37.65 37.83 37.06 37.72 314,276 -0.03(-0.09%)
Apr 05, 2016 37.71 38.05 37.46 37.75 254,403 -0.31(-0.82%)
Apr 04, 2016 38.50 38.50 37.70 38.06 255,143 -0.39(-1.02%)
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.