Applied Industrial Technologies (NY: AIT )

197.88 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 39.89 39.98 38.88 38.88 273,673 -1.10(-2.75%)
Oct 30, 2013 40.68 41.61 39.41 39.98 1,405,793 -2.69(-6.30%)
Oct 29, 2013 42.87 43.09 42.48 42.67 182,337 -0.17(-0.40%)
Oct 28, 2013 42.60 42.92 42.45 42.84 117,325 +0.14(+0.33%)
Oct 25, 2013 42.77 42.77 42.36 42.70 130,507 +0.11(+0.25%)
Oct 24, 2013 42.73 42.82 42.50 42.59 157,356 -0.03(-0.08%)
Oct 23, 2013 42.63 42.77 42.46 42.63 142,190 -0.15(-0.35%)
Oct 22, 2013 43.10 43.10 42.68 42.77 221,745 -0.30(-0.71%)
Oct 21, 2013 42.83 43.93 42.68 43.08 211,193 +0.30(+0.69%)
Oct 18, 2013 42.33 43.00 42.03 42.78 344,320 +0.81(+1.92%)
Oct 17, 2013 41.47 42.07 41.47 41.98 215,391 +0.38(+0.91%)
Oct 16, 2013 41.27 41.77 41.13 41.60 184,290 +0.51(+1.24%)
Oct 15, 2013 41.57 41.62 41.07 41.09 233,415 -0.63(-1.52%)
Oct 14, 2013 41.23 41.75 41.11 41.72 200,051 +0.24(+0.57%)
Oct 11, 2013 41.16 41.49 41.04 41.48 283,813 +0.06(+0.14%)
Oct 10, 2013 41.02 41.44 40.62 41.43 363,677 +1.08(+2.69%)
Oct 09, 2013 40.89 41.11 40.17 40.34 181,312 -0.46(-1.13%)
Oct 08, 2013 41.35 41.55 40.75 40.80 179,257 -0.68(-1.64%)
Oct 07, 2013 41.70 41.88 41.44 41.48 115,834 -0.58(-1.37%)
Oct 04, 2013 41.69 42.17 41.69 42.06 43,097 +0.26(+0.63%)
Oct 03, 2013 42.01 42.17 41.39 41.80 167,114 -0.37(-0.88%)
Oct 02, 2013 42.43 42.66 42.05 42.17 134,533 -0.60(-1.40%)
Oct 01, 2013 42.41 42.94 42.22 42.77 176,068 +0.44(+1.05%)
Sep 30, 2013 41.78 42.36 41.71 42.32 131,636 +0.16(+0.37%)
Sep 27, 2013 41.96 42.37 41.96 42.17 147,705 -0.15(-0.35%)
Sep 26, 2013 41.77 42.36 41.77 42.31 90,654 +0.55(+1.32%)
Sep 25, 2013 42.08 42.35 41.62 41.76 240,638 -0.36(-0.86%)
Sep 24, 2013 42.22 42.31 41.97 42.13 185,535 -0.09(-0.21%)
Sep 23, 2013 42.24 42.43 42.06 42.22 165,150 -0.15(-0.35%)
Sep 20, 2013 42.48 42.50 42.18 42.36 472,920 +0.12(+0.29%)
Sep 19, 2013 42.21 42.48 42.05 42.24 74,563 +0.08(+0.19%)
Sep 18, 2013 41.73 42.40 41.46 42.16 133,869 +0.50(+1.20%)
Sep 17, 2013 40.99 41.70 40.79 41.66 186,754 +0.59(+1.44%)
Sep 16, 2013 41.32 41.34 41.02 41.07 69,508 +0.22(+0.54%)
Sep 13, 2013 41.07 41.07 40.67 40.84 75,187 -0.11(-0.26%)
Sep 12, 2013 41.21 41.28 40.93 40.95 84,166 -0.34(-0.82%)
Sep 11, 2013 41.21 41.37 41.13 41.29 96,440 +0.01(+0.02%)
Sep 10, 2013 40.94 41.31 40.91 41.28 139,214 +0.58(+1.41%)
Sep 09, 2013 40.05 40.79 40.01 40.70 177,810 +0.71(+1.77%)
Sep 06, 2013 40.52 40.52 39.72 40.00 192,711 -0.43(-1.06%)
Sep 05, 2013 39.64 40.45 39.60 40.42 200,968 +0.73(+1.84%)
Sep 04, 2013 39.02 39.70 39.02 39.69 164,557 +0.63(+1.62%)
Sep 03, 2013 39.95 40.04 38.80 39.06 135,226 -0.07(-0.19%)
Aug 30, 2013 39.80 39.80 38.97 39.13 153,753 -0.71(-1.77%)
Aug 29, 2013 39.37 39.92 39.30 39.84 99,589 +0.52(+1.32%)
Aug 28, 2013 39.31 39.59 39.20 39.32 121,671 -0.14(-0.35%)
Aug 27, 2013 40.09 40.35 39.43 39.46 129,283 -1.32(-3.24%)
Aug 26, 2013 40.61 41.04 40.47 40.79 110,087 +0.17(+0.42%)
Aug 23, 2013 41.02 41.02 40.46 40.61 129,134 -0.39(-0.94%)
Aug 22, 2013 40.27 41.05 40.23 41.00 236,981 +0.75(+1.86%)
Aug 21, 2013 40.06 40.60 39.99 40.25 176,975 -0.05(-0.12%)
Aug 20, 2013 39.91 40.45 39.80 40.30 107,197 +0.40(+1.01%)
Aug 19, 2013 39.83 40.04 39.44 39.90 157,989 +0.07(+0.19%)
Aug 16, 2013 39.40 39.95 39.37 39.82 202,254 +0.24(+0.60%)
Aug 15, 2013 40.50 40.50 39.59 39.59 477,286 -1.51(-3.68%)
Aug 14, 2013 42.45 42.53 40.96 41.10 362,563 -0.60(-1.44%)
Aug 13, 2013 42.65 42.84 41.61 41.70 293,539 -0.81(-1.91%)
Aug 12, 2013 41.78 42.59 41.06 42.51 378,491 +0.38(+0.91%)
Aug 09, 2013 42.09 42.37 41.64 42.13 150,015 -0.15(-0.35%)
Aug 08, 2013 42.54 42.81 42.21 42.27 125,688 -0.13(-0.31%)
Aug 07, 2013 42.78 42.79 42.34 42.41 90,939 -0.56(-1.30%)
Aug 06, 2013 43.34 43.60 42.76 42.96 310,773 -0.39(-0.91%)
Aug 05, 2013 43.48 43.48 43.06 43.35 263,147 -0.16(-0.38%)
Aug 02, 2013 42.95 43.60 42.67 43.52 196,498 -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.