Applied Industrial Technologies (NY: AIT )

83.46 USD -1.54 (-1.81%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 46.43 46.56 45.54 45.65 222,027 -0.68(-1.47%)
Sep 29, 2014 46.43 46.85 46.28 46.33 138,265 -0.57(-1.22%)
Sep 26, 2014 46.50 47.01 46.28 46.90 207,410 +0.61(+1.32%)
Sep 25, 2014 46.91 46.97 46.22 46.29 126,010 -0.80(-1.70%)
Sep 24, 2014 46.88 47.20 46.71 47.09 100,975 +0.30(+0.64%)
Sep 23, 2014 47.10 47.31 46.70 46.79 110,217 -0.46(-0.97%)
Sep 22, 2014 47.70 47.70 47.21 47.25 119,327 -0.58(-1.21%)
Sep 19, 2014 48.41 48.83 47.76 47.83 291,199 -0.57(-1.18%)
Sep 18, 2014 48.07 48.45 47.96 48.40 85,763 +0.55(+1.15%)
Sep 17, 2014 48.20 48.30 47.67 47.85 190,885 -0.20(-0.42%)
Sep 16, 2014 48.22 48.47 48.01 48.05 143,447 -0.25(-0.52%)
Sep 15, 2014 48.49 48.65 48.02 48.30 106,960 -0.25(-0.51%)
Sep 12, 2014 49.17 49.19 48.40 48.55 144,881 -0.54(-1.10%)
Sep 11, 2014 48.53 49.29 48.39 49.09 153,720 +0.43(+0.88%)
Sep 10, 2014 48.55 48.70 48.25 48.66 71,486 +0.04(+0.08%)
Sep 09, 2014 49.05 49.24 48.53 48.62 144,800 -0.37(-0.76%)
Sep 08, 2014 49.18 49.28 48.94 48.99 122,667 -0.14(-0.28%)
Sep 05, 2014 48.73 49.28 48.70 49.13 93,671 +0.22(+0.45%)
Sep 04, 2014 48.79 49.30 48.79 48.91 81,951 +0.14(+0.29%)
Sep 03, 2014 49.22 49.28 48.65 48.77 103,027 -0.36(-0.73%)
Sep 02, 2014 48.89 49.40 48.80 49.13 103,939 +0.42(+0.86%)
Aug 29, 2014 48.81 48.71 48.71 48.71 156,300 -0.06(-0.12%)
Aug 28, 2014 48.97 49.22 48.75 48.77 200,427 -0.42(-0.85%)
Aug 27, 2014 49.43 49.43 49.13 49.19 71,027 -0.06(-0.12%)
Aug 26, 2014 49.07 49.29 49.04 49.25 117,974 +0.15(+0.31%)
Aug 25, 2014 49.08 49.14 48.74 49.10 114,031 +0.17(+0.35%)
Aug 22, 2014 48.70 48.70 48.52 48.93 101,912 +0.21(+0.43%)
Aug 21, 2014 48.41 48.94 48.31 48.72 141,327 +0.37(+0.77%)
Aug 20, 2014 48.20 48.49 48.10 48.35 69,428 -0.09(-0.19%)
Aug 19, 2014 48.42 48.64 48.30 48.44 69,759 +0.10(+0.21%)
Aug 18, 2014 47.99 48.59 47.99 48.34 138,482 +0.62(+1.30%)
Aug 15, 2014 48.14 48.14 47.24 47.72 322,349 -0.08(-0.17%)
Aug 14, 2014 46.82 47.86 46.82 47.80 203,960 +0.84(+1.79%)
Aug 13, 2014 46.24 47.40 46.24 46.96 380,013 -2.08(-4.24%)
Aug 12, 2014 48.83 49.15 48.66 49.04 161,309 +0.16(+0.33%)
Aug 11, 2014 48.80 49.09 48.65 48.88 184,662 +0.10(+0.21%)
Aug 08, 2014 48.24 48.74 48.01 48.78 206,873 +0.38(+0.79%)
Aug 07, 2014 48.70 48.92 48.25 48.40 115,972 -0.01(-0.02%)
Aug 06, 2014 48.05 48.62 48.05 48.41 132,748 +0.07(+0.14%)
Aug 05, 2014 48.47 48.85 48.14 48.34 130,968 -0.35(-0.72%)
Aug 04, 2014 48.53 48.77 47.99 48.69 175,636 +0.48(+1.00%)
Aug 01, 2014 48.38 48.40 47.79 48.21 132,043 -0.25(-0.52%)
Jul 31, 2014 48.88 49.07 48.14 48.46 217,929 -0.88(-1.78%)
Jul 30, 2014 49.57 49.76 49.12 49.34 182,238 +0.06(+0.12%)
Jul 29, 2014 49.50 49.87 49.26 49.28 166,642 -0.11(-0.22%)
Jul 28, 2014 49.72 49.81 49.08 49.39 145,828 -0.39(-0.78%)
Jul 25, 2014 49.52 49.97 49.43 49.78 125,188 -0.08(-0.16%)
Jul 24, 2014 49.98 50.24 49.71 49.86 159,771 -0.15(-0.30%)
Jul 23, 2014 50.73 50.73 49.93 50.01 312,590 -0.65(-1.28%)
Jul 22, 2014 50.41 50.96 50.40 50.66 84,365 +0.46(+0.92%)
Jul 21, 2014 50.12 50.51 49.91 50.20 107,179 -0.23(-0.46%)
Jul 18, 2014 49.98 50.89 49.93 50.43 172,423 +0.31(+0.62%)
Jul 17, 2014 50.28 50.64 50.01 50.12 201,192 -0.32(-0.63%)
Jul 16, 2014 50.38 50.68 50.11 50.44 166,499 +0.38(+0.76%)
Jul 15, 2014 50.28 50.35 50.03 50.06 141,782 -0.31(-0.62%)
Jul 14, 2014 50.59 50.59 50.12 50.37 88,955 +0.33(+0.66%)
Jul 11, 2014 49.71 50.13 49.47 50.04 208,318 +0.04(+0.08%)
Jul 10, 2014 50.18 50.61 49.88 50.00 245,599 -0.98(-1.92%)
Jul 09, 2014 51.09 51.36 50.78 50.98 138,584 -0.08(-0.16%)
Jul 08, 2014 51.03 51.36 50.75 51.06 179,273 +0.03(+0.06%)
Jul 07, 2014 52.49 52.62 50.99 51.03 270,135 -0.92(-1.77%)
Jul 03, 2014 51.51 51.95 51.95 51.95 119,600 +0.63(+1.23%)
Jul 02, 2014 51.14 51.52 50.78 51.32 157,816 -0.01(-0.02%)
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.