Applied Industrial Technologies (NY: AIT )

97.77 USD -3.69 (-3.64%)
Official Closing Price Updated: 7:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 50.98 50.98 50.20 50.73 190,666 -0.21(-0.41%)
Jun 27, 2014 49.79 50.96 49.79 50.94 818,067 +0.76(+1.51%)
Jun 26, 2014 50.13 50.27 49.62 50.18 158,007 +0.24(+0.48%)
Jun 25, 2014 49.68 50.10 49.67 49.94 136,056 +0.02(+0.04%)
Jun 24, 2014 50.17 50.57 49.75 49.92 276,480 -0.20(-0.40%)
Jun 23, 2014 50.53 51.44 49.98 50.12 251,392 +0.64(+1.29%)
Jun 20, 2014 49.68 49.95 49.46 49.48 291,338 -0.03(-0.06%)
Jun 19, 2014 49.82 50.06 49.33 49.51 136,378 -0.01(-0.02%)
Jun 18, 2014 49.19 49.57 48.83 49.52 107,632 +0.51(+1.04%)
Jun 17, 2014 48.59 49.29 48.53 49.01 114,444 +0.28(+0.57%)
Jun 16, 2014 48.74 49.32 48.37 48.73 78,671 -0.12(-0.25%)
Jun 13, 2014 49.24 49.29 48.70 48.85 82,770 -0.27(-0.55%)
Jun 12, 2014 49.65 49.75 48.97 49.12 85,591 -0.50(-1.01%)
Jun 11, 2014 50.10 50.30 49.39 49.62 179,489 -0.78(-1.55%)
Jun 10, 2014 50.23 50.43 50.06 50.40 116,679 +0.71(+1.43%)
Jun 06, 2014 49.37 50.08 49.26 49.69 173,227 +0.69(+1.41%)
Jun 05, 2014 47.88 49.00 47.58 49.00 133,589 +1.20(+2.51%)
Jun 04, 2014 47.51 47.97 47.41 47.80 156,334 +0.27(+0.57%)
Jun 03, 2014 47.66 47.99 47.45 47.53 172,695 -0.25(-0.52%)
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.