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 (%)
Jul 31, 2015 32.87 33.09 32.63 32.95 230,237 +0.19(+0.57%)
Jul 30, 2015 32.49 32.90 32.27 32.76 171,394 +0.16(+0.50%)
Jul 29, 2015 32.41 32.73 32.23 32.60 165,537 +0.23(+0.71%)
Jul 28, 2015 33.00 33.00 32.30 32.37 243,667 -0.51(-1.56%)
Jul 27, 2015 31.86 32.89 31.69 32.88 576,386 +0.78(+2.44%)
Jul 24, 2015 32.70 32.71 31.95 32.10 394,919 -0.72(-2.18%)
Jul 23, 2015 33.07 33.25 32.71 32.82 232,924 -0.28(-0.85%)
Jul 22, 2015 33.22 33.26 32.73 33.10 276,797 -0.15(-0.46%)
Jul 21, 2015 33.69 33.86 33.20 33.25 281,943 -0.46(-1.37%)
Jul 20, 2015 33.94 34.05 33.66 33.71 310,045 -0.22(-0.65%)
Jul 17, 2015 34.04 34.04 33.77 33.93 292,553 -0.10(-0.30%)
Jul 16, 2015 33.96 34.26 33.96 34.04 222,231 +0.23(+0.68%)
Jul 15, 2015 33.99 34.00 33.77 33.80 281,181 -0.25(-0.73%)
Jul 14, 2015 34.11 34.21 33.93 34.05 192,287 -0.12(-0.35%)
Jul 13, 2015 33.62 34.46 33.57 34.17 308,487 +0.81(+2.43%)
Jul 10, 2015 33.50 33.59 33.20 33.36 531,580 +0.14(+0.41%)
Jul 09, 2015 33.57 33.69 33.22 33.22 342,811 -0.09(-0.26%)
Jul 08, 2015 33.44 33.72 33.13 33.31 495,661 -0.35(-1.04%)
Jul 07, 2015 33.49 33.70 32.88 33.66 452,475 +0.15(+0.43%)
Jul 06, 2015 33.64 33.84 33.41 33.51 312,171 -0.33(-0.98%)
Jul 02, 2015 34.06 33.85 33.85 33.85 274,321 -0.10(-0.30%)
Jul 01, 2015 34.01 34.34 33.79 33.95 375,579 +0.13(+0.38%)
Jun 30, 2015 34.44 34.64 33.73 33.82 334,607 -0.35(-1.02%)
Jun 29, 2015 34.82 34.96 34.12 34.17 243,918 -0.83(-2.36%)
Jun 26, 2015 34.95 35.19 34.86 35.00 745,781 +0.03(+0.07%)
Jun 25, 2015 35.64 35.64 34.79 34.97 227,601 -0.51(-1.44%)
Jun 24, 2015 35.62 35.90 35.40 35.49 317,808 -0.27(-0.76%)
Jun 23, 2015 35.78 35.89 35.60 35.76 335,437 -0.04(-0.12%)
Jun 22, 2015 36.08 36.24 35.58 35.80 276,334 -0.03(-0.07%)
Jun 19, 2015 36.58 36.64 35.83 35.83 934,663 -1.02(-2.78%)
Jun 18, 2015 36.69 37.06 36.56 36.85 261,983 +0.30(+0.82%)
Jun 17, 2015 36.47 36.85 36.41 36.55 206,851 +0.11(+0.30%)
Jun 16, 2015 36.42 36.68 36.14 36.44 370,708 -0.10(-0.28%)
Jun 15, 2015 36.44 36.71 35.92 36.54 248,679 -0.25(-0.67%)
Jun 12, 2015 36.65 36.90 36.42 36.79 193,730 +0.06(+0.16%)
Jun 11, 2015 37.10 37.12 36.62 36.73 151,386 -0.24(-0.65%)
Jun 10, 2015 36.66 37.08 36.50 36.97 233,168 +0.53(+1.45%)
Jun 09, 2015 36.30 36.67 36.30 36.44 150,378 +0.12(+0.33%)
Jun 08, 2015 36.51 36.66 36.30 36.32 178,947 -0.28(-0.77%)
Jun 05, 2015 36.33 36.63 35.98 36.60 175,870 +0.26(+0.70%)
Jun 04, 2015 36.28 36.47 36.13 36.35 212,647 -0.14(-0.37%)
Jun 03, 2015 36.34 36.59 36.34 36.48 380,972 +0.28(+0.78%)
Jun 02, 2015 35.87 36.45 35.87 36.20 364,398 +0.16(+0.45%)
Jun 01, 2015 36.34 36.43 35.91 36.04 463,294 -0.10(-0.28%)
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.