Applied Industrial Technologies (NY: AIT )

221.62 +6.75 (+3.14%)
Streaming Delayed Price Updated: 12:08 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 36.26 36.49 34.01 34.05 599,404 -2.78(-7.55%)
Jan 29, 2015 35.08 37.32 34.51 36.83 669,913 +2.59(+7.58%)
Jan 28, 2015 34.51 34.78 34.13 34.24 434,826 -0.18(-0.51%)
Jan 27, 2015 34.28 34.58 33.91 34.41 353,300 -0.39(-1.11%)
Jan 26, 2015 34.41 34.85 33.75 34.80 278,596 +0.35(+1.03%)
Jan 23, 2015 34.41 34.63 34.06 34.45 276,391 +0.02(+0.05%)
Jan 22, 2015 34.19 34.52 33.50 34.43 273,995 +0.49(+1.44%)
Jan 21, 2015 33.58 34.22 33.49 33.94 303,183 +0.21(+0.62%)
Jan 20, 2015 34.08 34.25 33.58 33.73 421,601 -0.24(-0.69%)
Jan 16, 2015 34.01 34.23 33.79 33.97 369,848 -0.22(-0.64%)
Jan 15, 2015 35.00 35.05 34.11 34.19 255,250 -0.67(-1.91%)
Jan 14, 2015 34.41 35.03 34.33 34.85 446,175 +0.04(+0.12%)
Jan 13, 2015 35.22 35.67 34.62 34.81 405,387 -0.10(-0.29%)
Jan 12, 2015 35.37 35.53 34.79 34.91 258,728 -0.44(-1.24%)
Jan 09, 2015 36.19 36.21 35.33 35.35 199,839 -0.92(-2.53%)
Jan 08, 2015 36.45 36.59 36.11 36.27 279,477 +0.19(+0.54%)
Jan 07, 2015 36.70 36.85 35.93 36.07 318,381 -0.39(-1.06%)
Jan 06, 2015 37.14 37.14 36.06 36.46 212,505 -0.53(-1.43%)
Jan 05, 2015 37.65 38.09 36.81 36.99 237,772 -0.96(-2.53%)
Jan 02, 2015 38.60 38.78 37.69 37.95 210,927 -0.45(-1.16%)
Dec 31, 2014 39.01 38.40 38.40 38.40 203,389 -0.61(-1.55%)
Dec 30, 2014 39.02 39.33 38.73 39.00 120,326 -0.10(-0.26%)
Dec 29, 2014 39.02 39.39 38.81 39.10 129,693 +0.07(+0.17%)
Dec 26, 2014 39.00 39.16 38.93 39.04 91,601 +0.27(+0.70%)
Dec 24, 2014 38.69 38.77 38.77 38.77 84,419 +0.08(+0.20%)
Dec 23, 2014 38.46 38.95 38.38 38.69 143,311 +0.49(+1.28%)
Dec 22, 2014 38.15 38.29 37.86 38.20 179,157 +0.08(+0.20%)
Dec 19, 2014 38.13 38.21 37.56 38.13 501,360 +0.01(+0.02%)
Dec 18, 2014 38.15 38.25 37.28 38.12 256,225 +0.49(+1.30%)
Dec 17, 2014 36.52 37.66 36.15 37.63 291,089 +1.13(+3.09%)
Dec 16, 2014 36.47 37.45 36.47 36.50 257,486 -0.14(-0.39%)
Dec 15, 2014 37.41 37.52 36.53 36.65 298,571 -0.46(-1.25%)
Dec 12, 2014 37.93 38.03 37.09 37.11 240,351 -1.20(-3.12%)
Dec 11, 2014 38.55 39.08 38.28 38.30 195,544 -0.09(-0.24%)
Dec 10, 2014 38.99 39.17 38.32 38.40 235,690 -0.77(-1.98%)
Dec 09, 2014 38.25 39.26 38.18 39.17 252,005 +0.60(+1.55%)
Dec 08, 2014 39.65 39.76 38.44 38.57 185,489 -1.19(-2.99%)
Dec 05, 2014 39.86 40.16 39.62 39.76 152,297 -0.10(-0.25%)
Dec 04, 2014 40.00 40.03 39.70 39.86 133,806 -0.29(-0.71%)
Dec 03, 2014 39.05 40.28 39.05 40.15 260,300 +1.24(+3.18%)
Dec 02, 2014 38.91 39.22 38.79 38.91 191,297 +0.16(+0.41%)
Dec 01, 2014 39.48 39.48 38.75 38.75 233,768 -0.74(-1.88%)
Nov 28, 2014 40.35 40.46 39.42 39.49 156,789 -0.74(-1.84%)
Nov 26, 2014 40.45 40.23 40.23 40.23 233,785 -0.25(-0.62%)
Nov 25, 2014 40.92 40.92 40.41 40.49 183,086 -0.32(-0.78%)
Nov 24, 2014 40.33 40.81 40.33 40.81 204,830 +0.50(+1.23%)
Nov 21, 2014 40.98 40.98 40.22 40.31 210,689 -0.09(-0.23%)
Nov 20, 2014 40.25 40.65 40.25 40.40 161,353 -0.12(-0.29%)
Nov 19, 2014 41.09 41.09 40.42 40.52 122,775 -0.57(-1.39%)
Nov 18, 2014 41.05 41.31 40.86 41.09 132,484 +0.23(+0.56%)
Nov 17, 2014 41.07 41.21 40.86 40.86 71,973 -0.35(-0.86%)
Nov 14, 2014 41.50 41.75 41.19 41.22 110,038 -0.32(-0.77%)
Nov 13, 2014 41.80 41.93 41.36 41.54 156,839 -0.31(-0.74%)
Nov 12, 2014 41.35 42.11 41.26 41.85 182,517 +0.29(+0.69%)
Nov 11, 2014 41.36 41.66 41.10 41.56 186,229 +0.17(+0.40%)
Nov 10, 2014 41.40 41.54 41.18 41.40 152,453 +0.06(+0.14%)
Nov 07, 2014 41.27 41.39 41.05 41.34 180,996 -0.03(-0.06%)
Nov 06, 2014 41.64 41.71 41.05 41.36 242,882 -0.15(-0.36%)
Nov 05, 2014 41.51 41.70 41.04 41.51 273,795 +0.33(+0.79%)
Nov 04, 2014 40.77 41.33 40.66 41.19 284,780 +0.44(+1.07%)
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.