Applied Industrial Technologies (NY: AIT )

197.55 -0.33 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 44.38 44.93 44.02 44.82 196,201 +0.49(+1.09%)
Oct 28, 2016 44.64 44.82 43.80 44.33 250,253 +0.00(+0.00%)
Oct 27, 2016 42.66 44.82 42.61 44.33 366,998 +2.03(+4.80%)
Oct 26, 2016 42.26 42.70 41.47 42.30 599,977 +3.62(+9.35%)
Oct 25, 2016 39.30 39.30 38.38 38.69 390,260 -0.79(-2.01%)
Oct 24, 2016 39.66 39.97 39.13 39.48 154,177 -0.06(-0.16%)
Oct 21, 2016 39.29 39.72 39.12 39.54 165,737 -0.16(-0.40%)
Oct 20, 2016 40.16 40.40 39.67 39.70 222,784 -0.62(-1.53%)
Oct 19, 2016 40.03 40.60 39.78 40.32 134,588 +0.38(+0.95%)
Oct 18, 2016 40.56 40.56 39.93 39.94 117,133 -0.26(-0.66%)
Oct 17, 2016 40.19 40.38 39.97 40.20 90,397 +0.08(+0.20%)
Oct 14, 2016 40.36 40.83 40.08 40.12 127,051 -0.06(-0.15%)
Oct 13, 2016 40.27 40.41 40.07 40.19 113,887 -0.45(-1.11%)
Oct 12, 2016 40.46 40.79 40.46 40.64 99,090 +0.07(+0.17%)
Oct 11, 2016 41.31 41.31 40.31 40.57 129,788 -0.75(-1.82%)
Oct 10, 2016 41.28 41.52 41.09 41.32 124,010 +0.24(+0.58%)
Oct 07, 2016 41.61 41.61 40.78 41.08 129,704 -0.57(-1.38%)
Oct 06, 2016 41.29 41.69 40.87 41.65 185,031 +0.30(+0.73%)
Oct 05, 2016 40.93 41.39 40.84 41.35 189,650 +0.49(+1.21%)
Oct 04, 2016 41.39 41.47 40.62 40.86 114,006 -0.39(-0.94%)
Oct 03, 2016 41.19 41.46 40.81 41.24 185,175 +0.01(+0.02%)
Sep 30, 2016 40.87 41.45 40.49 41.24 176,035 +0.51(+1.26%)
Sep 29, 2016 40.82 41.09 40.44 40.72 200,929 -0.09(-0.22%)
Sep 28, 2016 40.52 40.88 40.29 40.81 169,920 +0.33(+0.81%)
Sep 27, 2016 40.36 40.56 40.20 40.49 148,841 -0.01(-0.02%)
Sep 26, 2016 40.42 40.89 40.27 40.49 197,017 -0.07(-0.17%)
Sep 23, 2016 41.03 41.12 40.51 40.57 131,246 -0.64(-1.54%)
Sep 22, 2016 40.79 41.31 40.79 41.20 191,568 +0.64(+1.57%)
Sep 21, 2016 40.40 40.65 40.22 40.57 243,256 +0.39(+0.97%)
Sep 20, 2016 40.80 40.80 40.17 40.18 113,948 -0.52(-1.28%)
Sep 19, 2016 40.75 41.08 40.56 40.70 122,582 +0.11(+0.28%)
Sep 16, 2016 41.29 41.29 40.57 40.58 356,097 -0.75(-1.81%)
Sep 15, 2016 40.79 41.34 40.67 41.33 156,040 +0.57(+1.41%)
Sep 14, 2016 40.94 41.06 40.68 40.76 113,898 -0.20(-0.50%)
Sep 13, 2016 41.66 42.09 40.91 40.96 222,367 -0.86(-2.05%)
Sep 12, 2016 41.38 41.97 41.16 41.82 188,437 +0.31(+0.74%)
Sep 09, 2016 42.28 42.29 41.41 41.51 266,286 -1.08(-2.53%)
Sep 08, 2016 42.63 42.63 42.23 42.59 138,347 -0.03(-0.06%)
Sep 07, 2016 42.52 42.62 42.11 42.61 201,564 +0.10(+0.23%)
Sep 06, 2016 42.80 42.84 42.18 42.52 166,380 -0.19(-0.43%)
Sep 02, 2016 42.38 42.70 42.70 42.70 339,250 +0.56(+1.34%)
Sep 01, 2016 41.81 42.24 41.67 42.14 183,927 +0.21(+0.51%)
Aug 31, 2016 42.07 42.34 41.67 41.92 256,265 -0.19(-0.46%)
Aug 30, 2016 41.86 42.21 41.84 42.12 115,865 +0.21(+0.51%)
Aug 29, 2016 41.65 42.05 41.64 41.91 109,722 +0.15(+0.36%)
Aug 26, 2016 41.58 41.95 41.53 41.76 198,122 +0.06(+0.15%)
Aug 25, 2016 41.26 41.70 40.85 41.69 176,563 +0.25(+0.60%)
Aug 24, 2016 41.21 41.47 41.01 41.45 130,796 +0.11(+0.28%)
Aug 23, 2016 41.36 41.45 41.09 41.33 117,518 +0.10(+0.24%)
Aug 22, 2016 40.68 41.24 40.62 41.24 123,918 +0.33(+0.80%)
Aug 19, 2016 40.77 41.13 40.50 40.91 201,319 +0.19(+0.48%)
Aug 18, 2016 40.49 40.77 39.86 40.72 269,757 +0.31(+0.76%)
Aug 17, 2016 40.53 40.61 40.11 40.41 229,622 -0.04(-0.09%)
Aug 16, 2016 40.34 40.56 40.22 40.44 141,830 +0.02(+0.04%)
Aug 15, 2016 40.45 40.64 39.99 40.42 227,532 +0.03(+0.07%)
Aug 12, 2016 40.81 40.96 38.85 40.40 574,298 -2.12(-4.98%)
Aug 11, 2016 42.42 42.85 42.17 42.52 190,301 +0.09(+0.21%)
Aug 10, 2016 42.39 42.64 42.32 42.43 132,215 +0.01(+0.02%)
Aug 09, 2016 42.19 42.44 42.05 42.42 136,799 +0.25(+0.60%)
Aug 08, 2016 41.88 42.19 41.88 42.16 116,421 +0.19(+0.46%)
Aug 05, 2016 41.23 42.00 41.22 41.97 139,006 +0.91(+2.22%)
Aug 04, 2016 40.94 41.44 40.82 41.06 126,861 +0.04(+0.11%)
Aug 03, 2016 41.09 41.09 40.52 41.01 183,530 -0.02(-0.04%)
Aug 02, 2016 41.28 41.28 40.85 41.03 113,946 -0.28(-0.68%)
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.