Applied Industrial Technologies (NY: AIT )

215.53 +2.06 (+0.96%)
Streaming Delayed Price Updated: 3:43 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 39.85 39.94 38.84 38.84 273,916 -1.10(-2.75%)
Oct 30, 2013 40.64 41.57 39.37 39.95 1,407,041 -2.68(-6.30%)
Oct 29, 2013 42.83 43.05 42.44 42.63 182,499 -0.17(-0.40%)
Oct 28, 2013 42.56 42.88 42.41 42.80 117,429 +0.14(+0.33%)
Oct 25, 2013 42.74 42.74 42.33 42.66 130,623 +0.11(+0.25%)
Oct 24, 2013 42.69 42.78 42.46 42.56 157,496 -0.03(-0.08%)
Oct 23, 2013 42.59 42.74 42.42 42.59 142,316 -0.15(-0.35%)
Oct 22, 2013 43.07 43.07 42.64 42.74 221,942 -0.30(-0.71%)
Oct 21, 2013 42.79 43.89 42.64 43.04 211,380 +0.30(+0.69%)
Oct 18, 2013 42.29 42.96 41.99 42.74 344,626 +0.80(+1.92%)
Oct 17, 2013 41.43 42.03 41.43 41.94 215,582 +0.38(+0.91%)
Oct 16, 2013 41.23 41.74 41.09 41.56 184,453 +0.51(+1.24%)
Oct 15, 2013 41.54 41.58 41.04 41.05 233,622 -0.63(-1.52%)
Oct 14, 2013 41.19 41.71 41.08 41.69 200,229 +0.24(+0.57%)
Oct 11, 2013 41.13 41.46 41.00 41.45 284,065 +0.06(+0.14%)
Oct 10, 2013 40.98 41.40 40.59 41.39 364,000 +1.08(+2.69%)
Oct 09, 2013 40.86 41.08 40.13 40.31 181,473 -0.46(-1.13%)
Oct 08, 2013 41.32 41.51 40.72 40.77 179,416 -0.68(-1.64%)
Oct 07, 2013 41.66 41.84 41.40 41.45 115,937 -0.57(-1.37%)
Oct 04, 2013 41.65 42.14 41.65 42.02 43,136 +0.26(+0.63%)
Oct 03, 2013 41.97 42.14 41.35 41.76 167,262 -0.37(-0.88%)
Oct 02, 2013 42.39 42.63 42.01 42.13 134,653 -0.60(-1.40%)
Oct 01, 2013 42.38 42.90 42.18 42.73 176,224 +0.44(+1.05%)
Sep 30, 2013 41.74 42.32 41.68 42.29 131,753 +0.16(+0.37%)
Sep 27, 2013 41.92 42.33 41.92 42.13 147,837 -0.15(-0.35%)
Sep 26, 2013 41.74 42.32 41.74 42.28 90,735 +0.55(+1.32%)
Sep 25, 2013 42.04 42.31 41.58 41.73 240,852 -0.36(-0.86%)
Sep 24, 2013 42.18 42.28 41.93 42.09 185,699 -0.09(-0.21%)
Sep 23, 2013 42.20 42.39 42.02 42.18 165,297 -0.15(-0.35%)
Sep 20, 2013 42.44 42.46 42.15 42.33 473,340 +0.12(+0.29%)
Sep 19, 2013 42.17 42.44 42.01 42.20 74,629 +0.08(+0.19%)
Sep 18, 2013 41.69 42.36 41.42 42.12 133,988 +0.50(+1.20%)
Sep 17, 2013 40.96 41.66 40.75 41.62 186,920 +0.59(+1.44%)
Sep 16, 2013 41.28 41.30 40.99 41.03 69,570 +0.22(+0.54%)
Sep 13, 2013 41.04 41.04 40.63 40.81 75,254 -0.11(-0.26%)
Sep 12, 2013 41.17 41.25 40.89 40.91 84,241 -0.34(-0.82%)
Sep 11, 2013 41.17 41.33 41.09 41.25 96,526 +0.01(+0.02%)
Sep 10, 2013 40.91 41.28 40.87 41.24 139,338 +0.57(+1.41%)
Sep 09, 2013 40.02 40.76 39.98 40.67 177,968 +0.71(+1.77%)
Sep 06, 2013 40.49 40.49 39.68 39.96 192,883 -0.43(-1.06%)
Sep 05, 2013 39.61 40.41 39.57 40.39 201,146 +0.73(+1.84%)
Sep 04, 2013 38.98 39.67 38.98 39.66 164,704 +0.63(+1.62%)
Sep 03, 2013 39.91 40.00 38.76 39.03 135,346 -0.07(-0.19%)
Aug 30, 2013 39.76 39.76 38.94 39.10 153,890 -0.71(-1.77%)
Aug 29, 2013 39.34 39.88 39.26 39.81 99,678 +0.52(+1.32%)
Aug 28, 2013 39.28 39.56 39.17 39.29 121,779 -0.14(-0.35%)
Aug 27, 2013 40.05 40.31 39.40 39.43 129,397 -1.32(-3.24%)
Aug 26, 2013 40.58 41.00 40.44 40.75 110,185 +0.17(+0.42%)
Aug 23, 2013 40.99 40.99 40.43 40.58 129,249 -0.39(-0.94%)
Aug 22, 2013 40.23 41.01 40.19 40.96 237,192 +0.75(+1.86%)
Aug 21, 2013 40.03 40.56 39.95 40.22 177,133 -0.05(-0.12%)
Aug 20, 2013 39.88 40.42 39.77 40.27 107,292 +0.40(+1.01%)
Aug 19, 2013 39.80 40.00 39.40 39.86 158,129 +0.07(+0.19%)
Aug 16, 2013 39.36 39.91 39.34 39.79 202,434 +0.24(+0.60%)
Aug 15, 2013 40.46 40.46 39.55 39.55 477,710 -1.51(-3.68%)
Aug 14, 2013 42.42 42.49 40.92 41.06 362,885 -0.60(-1.44%)
Aug 13, 2013 42.61 42.80 41.57 41.66 293,799 -0.81(-1.91%)
Aug 12, 2013 41.75 42.56 41.02 42.47 378,827 +0.38(+0.91%)
Aug 09, 2013 42.06 42.34 41.61 42.09 150,148 -0.15(-0.35%)
Aug 08, 2013 42.51 42.78 42.17 42.24 125,800 -0.13(-0.31%)
Aug 07, 2013 42.74 42.75 42.30 42.37 91,019 -0.56(-1.30%)
Aug 06, 2013 43.30 43.56 42.72 42.92 311,049 -0.39(-0.91%)
Aug 05, 2013 43.44 43.44 43.02 43.32 263,381 -0.16(-0.38%)
Aug 02, 2013 42.92 43.56 42.63 43.48 196,673 -0.27(-0.62%)
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.