Applied Industrial Technologies (NY: AIT )

224.05 +9.18 (+4.27%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 40.75 40.91 40.13 40.40 261,396 -0.73(-1.78%)
Jul 30, 2014 41.33 41.49 40.95 41.14 218,586 +0.05(+0.12%)
Jul 29, 2014 41.27 41.58 41.07 41.09 199,880 -0.09(-0.22%)
Jul 28, 2014 41.45 41.53 40.92 41.18 174,914 -0.33(-0.78%)
Jul 25, 2014 41.29 41.66 41.21 41.50 150,157 -0.07(-0.16%)
Jul 24, 2014 41.67 41.89 41.44 41.57 191,638 -0.12(-0.30%)
Jul 23, 2014 42.29 42.29 41.63 41.69 374,938 -0.54(-1.28%)
Jul 22, 2014 42.03 42.49 42.02 42.24 101,192 +0.38(+0.92%)
Jul 21, 2014 41.79 42.11 41.61 41.85 128,556 -0.19(-0.46%)
Jul 18, 2014 41.67 42.43 41.63 42.04 206,814 +0.26(+0.62%)
Jul 17, 2014 41.92 42.22 41.69 41.79 241,321 -0.27(-0.63%)
Jul 16, 2014 42.00 42.25 41.78 42.05 199,708 +0.32(+0.76%)
Jul 15, 2014 41.92 41.98 41.71 41.74 170,061 -0.26(-0.62%)
Jul 14, 2014 42.18 42.18 41.79 41.99 106,697 +0.28(+0.66%)
Jul 11, 2014 41.44 41.79 41.24 41.72 249,868 +0.03(+0.08%)
Jul 10, 2014 41.84 42.19 41.59 41.69 294,585 -0.82(-1.92%)
Jul 09, 2014 42.59 42.82 42.34 42.50 166,225 -0.07(-0.16%)
Jul 08, 2014 42.54 42.82 42.31 42.57 215,030 +0.03(+0.06%)
Jul 07, 2014 43.76 43.87 42.51 42.54 324,015 -0.77(-1.77%)
Jul 03, 2014 42.94 43.31 43.31 43.31 143,455 +0.53(+1.23%)
Jul 02, 2014 42.64 42.95 42.34 42.79 189,293 -0.01(-0.02%)
Jul 01, 2014 42.34 43.15 42.11 42.79 180,777 +0.50(+1.18%)
Jun 30, 2014 42.50 42.50 41.85 42.29 228,695 -0.18(-0.41%)
Jun 27, 2014 41.51 42.49 41.51 42.47 981,237 +0.63(+1.51%)
Jun 26, 2014 41.79 41.91 41.37 41.84 189,522 +0.20(+0.48%)
Jun 25, 2014 41.42 41.77 41.41 41.64 163,193 +0.02(+0.04%)
Jun 24, 2014 41.83 42.16 41.48 41.62 331,626 -0.17(-0.40%)
Jun 23, 2014 42.13 42.89 41.67 41.79 301,534 +0.53(+1.29%)
Jun 20, 2014 41.42 41.64 41.24 41.25 349,447 -0.02(-0.06%)
Jun 19, 2014 41.54 41.74 41.13 41.28 163,579 -0.01(-0.02%)
Jun 18, 2014 41.01 41.33 40.71 41.29 129,100 +0.43(+1.04%)
Jun 17, 2014 40.51 41.09 40.46 40.86 137,270 +0.23(+0.57%)
Jun 16, 2014 40.63 41.12 40.33 40.63 94,362 -0.10(-0.25%)
Jun 13, 2014 41.05 41.10 40.60 40.73 99,279 -0.23(-0.55%)
Jun 12, 2014 41.39 41.48 40.83 40.95 102,662 -0.42(-1.01%)
Jun 11, 2014 41.77 41.94 41.18 41.37 215,289 -0.65(-1.55%)
Jun 10, 2014 41.88 42.04 41.74 42.02 139,951 +0.59(+1.43%)
Jun 06, 2014 41.16 41.75 41.07 41.43 207,778 +0.58(+1.41%)
Jun 05, 2014 39.92 40.85 39.67 40.85 160,234 +1.00(+2.51%)
Jun 04, 2014 39.61 39.99 39.53 39.85 187,516 +0.23(+0.57%)
Jun 03, 2014 39.73 40.01 39.56 39.63 207,140 -0.21(-0.52%)
Jun 02, 2014 39.84 39.95 39.40 39.83 113,634 +0.13(+0.34%)
May 30, 2014 40.11 40.15 39.66 39.70 231,344 -0.30(-0.75%)
May 29, 2014 40.03 40.19 39.82 40.00 129,096 +0.04(+0.10%)
May 28, 2014 40.06 40.19 39.72 39.96 167,016 -0.08(-0.19%)
May 27, 2014 39.95 40.26 39.88 40.03 206,092 +0.48(+1.22%)
May 23, 2014 39.03 39.55 39.55 39.55 158,328 +0.33(+0.85%)
May 22, 2014 38.85 39.23 38.53 39.22 143,933 +0.50(+1.29%)
May 21, 2014 38.83 38.85 38.40 38.72 231,501 +0.09(+0.24%)
May 20, 2014 39.07 39.48 38.42 38.63 328,259 -0.65(-1.66%)
May 19, 2014 38.03 39.28 38.03 39.28 196,290 +1.11(+2.91%)
May 16, 2014 38.74 38.97 38.04 38.17 459,008 -0.66(-1.70%)
May 15, 2014 39.08 39.24 38.26 38.83 262,719 -0.43(-1.08%)
May 14, 2014 39.56 39.71 39.23 39.25 386,881 -0.38(-0.97%)
May 13, 2014 39.64 40.01 39.52 39.63 372,353 -0.03(-0.08%)
May 12, 2014 39.44 40.01 39.39 39.67 446,842 +0.36(+0.91%)
May 09, 2014 38.65 39.35 38.44 39.31 202,045 +0.52(+1.35%)
May 08, 2014 38.57 39.15 38.56 38.79 270,968 +0.28(+0.73%)
May 07, 2014 39.53 39.53 38.42 38.51 517,223 -0.85(-2.15%)
May 06, 2014 39.43 39.75 39.09 39.35 279,749 -0.37(-0.94%)
May 05, 2014 38.90 39.76 38.71 39.73 499,729 +0.62(+1.59%)
May 02, 2014 40.09 40.14 39.04 39.10 341,364 -0.79(-1.97%)
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.