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 (%)
Mar 31, 2016 38.32 38.32 37.45 37.80 285,601 -0.44(-1.16%)
Mar 30, 2016 38.18 38.53 37.96 38.24 261,788 +0.17(+0.46%)
Mar 29, 2016 37.21 38.08 36.73 38.07 334,272 +0.71(+1.91%)
Mar 28, 2016 36.93 37.50 36.78 37.35 423,270 +0.34(+0.92%)
Mar 24, 2016 35.93 37.01 37.01 37.01 674,378 +0.78(+2.16%)
Mar 23, 2016 36.49 36.50 35.80 36.23 175,816 -0.29(-0.79%)
Mar 22, 2016 36.38 36.98 35.95 36.52 136,580 -0.10(-0.26%)
Mar 21, 2016 36.19 36.66 35.92 36.61 226,291 +0.43(+1.18%)
Mar 18, 2016 36.57 36.57 35.72 36.18 258,355 -0.17(-0.48%)
Mar 17, 2016 35.68 36.52 35.51 36.36 170,989 +0.68(+1.90%)
Mar 16, 2016 34.69 35.71 34.69 35.68 364,280 +0.99(+2.86%)
Mar 15, 2016 34.61 34.81 34.47 34.69 131,133 -0.15(-0.43%)
Mar 14, 2016 34.78 35.22 34.54 34.84 114,482 -0.10(-0.27%)
Mar 11, 2016 34.88 35.00 34.47 34.93 109,479 +0.26(+0.75%)
Mar 10, 2016 35.04 35.04 33.87 34.67 215,853 -0.30(-0.85%)
Mar 09, 2016 35.30 35.54 34.90 34.97 148,488 -0.24(-0.69%)
Mar 08, 2016 35.15 35.53 34.90 35.21 228,514 -0.21(-0.59%)
Mar 07, 2016 34.55 35.44 34.28 35.42 277,481 +0.79(+2.29%)
Mar 04, 2016 34.76 34.96 34.14 34.63 270,321 -0.11(-0.33%)
Mar 03, 2016 34.14 34.89 33.88 34.74 257,820 +0.62(+1.81%)
Mar 02, 2016 34.08 34.28 33.74 34.12 245,383 -0.01(-0.03%)
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.