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 (%)
Mar 31, 2014 39.85 40.42 39.74 40.01 179,780 +0.28(+0.71%)
Mar 28, 2014 39.74 40.53 39.59 39.73 212,878 -0.09(-0.23%)
Mar 27, 2014 39.48 40.16 39.48 39.82 222,468 +0.19(+0.48%)
Mar 26, 2014 40.47 40.78 39.63 39.63 177,598 -0.76(-1.89%)
Mar 25, 2014 40.44 40.95 40.34 40.39 168,876 -0.02(-0.04%)
Mar 24, 2014 40.97 41.10 40.01 40.41 170,031 -0.56(-1.38%)
Mar 21, 2014 41.03 41.47 40.94 40.97 238,665 +0.00(+0.00%)
Mar 20, 2014 40.74 41.13 40.69 40.97 93,698 +0.12(+0.28%)
Mar 19, 2014 41.54 41.59 40.58 40.86 118,412 -0.83(-1.99%)
Mar 18, 2014 41.20 41.84 41.12 41.68 169,995 +0.45(+1.09%)
Mar 17, 2014 41.10 41.74 41.10 41.24 178,070 +0.40(+0.97%)
Mar 14, 2014 40.51 41.10 40.32 40.84 175,349 +0.07(+0.16%)
Mar 13, 2014 41.65 41.65 40.52 40.77 157,342 -0.69(-1.66%)
Mar 12, 2014 41.51 41.59 41.13 41.46 148,039 -0.22(-0.52%)
Mar 11, 2014 42.43 42.43 41.39 41.68 194,257 -0.83(-1.95%)
Mar 10, 2014 42.64 42.71 42.05 42.51 122,222 -0.34(-0.79%)
Mar 07, 2014 43.11 43.11 42.51 42.85 187,138 +0.02(+0.04%)
Mar 06, 2014 42.92 42.99 42.61 42.83 140,140 +0.07(+0.17%)
Mar 05, 2014 42.66 42.98 42.48 42.75 142,161 -0.05(-0.12%)
Mar 04, 2014 42.56 43.35 42.32 42.80 274,320 +0.88(+2.10%)
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.