Applied Industrial Technologies (NY: AIT )

85.28 USD +2.34 (+2.82%)
Official Closing Price Updated: 4:10 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 39.99 40.21 39.83 40.03 308,430 +0.12(+0.30%)
Nov 29, 2012 39.04 39.95 38.66 39.91 175,533 +1.09(+2.81%)
Nov 28, 2012 38.70 38.85 38.42 38.82 188,019 +0.00(+0.00%)
Nov 27, 2012 38.65 39.06 38.48 38.82 170,047 +0.20(+0.52%)
Nov 26, 2012 38.51 38.75 38.26 38.62 162,900 -0.08(-0.21%)
Nov 23, 2012 38.66 38.87 38.57 38.70 75,264 +0.32(+0.83%)
Nov 21, 2012 38.10 38.49 38.10 38.38 96,004 +0.23(+0.60%)
Nov 20, 2012 37.51 38.15 37.51 38.15 169,606 +0.65(+1.73%)
Nov 19, 2012 37.33 37.74 37.14 37.50 189,323 +0.61(+1.65%)
Nov 16, 2012 36.86 36.98 36.52 36.89 221,946 -0.09(-0.24%)
Nov 15, 2012 37.42 37.64 36.68 36.98 319,187 -0.43(-1.15%)
Nov 14, 2012 38.53 38.70 37.38 37.41 253,414 -0.91(-2.37%)
Nov 13, 2012 38.84 38.95 38.30 38.32 228,575 -0.67(-1.72%)
Nov 12, 2012 39.49 39.58 38.99 38.99 169,114 -0.46(-1.17%)
Nov 09, 2012 39.74 39.99 39.43 39.45 173,785 -0.55(-1.37%)
Nov 08, 2012 40.27 40.32 39.82 40.00 414,145 -0.23(-0.57%)
Nov 07, 2012 40.52 40.52 40.01 40.23 252,587 -0.85(-2.07%)
Nov 06, 2012 40.61 41.08 40.53 41.08 273,744 +0.40(+0.98%)
Nov 05, 2012 40.64 40.74 40.32 40.68 262,795 -0.06(-0.15%)
Nov 02, 2012 41.06 41.24 40.56 40.74 289,583 -0.20(-0.49%)
Nov 01, 2012 40.72 41.31 40.13 40.94 341,804 +0.35(+0.86%)
Oct 31, 2012 39.09 40.67 39.09 40.59 306,574 +1.26(+3.20%)
Oct 26, 2012 38.90 39.33 39.33 39.33 216,800 +0.54(+1.39%)
Oct 25, 2012 38.71 38.82 38.32 38.79 255,752 +0.45(+1.17%)
Oct 24, 2012 39.41 39.77 38.00 38.34 289,334 -0.82(-2.09%)
Oct 23, 2012 38.89 39.99 38.81 39.16 344,457 -0.63(-1.58%)
Oct 19, 2012 40.42 40.74 39.51 39.79 325,266 -1.01(-2.48%)
Oct 18, 2012 41.55 41.72 40.68 40.80 281,874 -0.74(-1.78%)
Oct 17, 2012 41.27 41.77 41.27 41.54 114,839 +0.40(+0.97%)
Oct 16, 2012 41.10 41.63 41.00 41.14 170,102 +0.11(+0.27%)
Oct 15, 2012 41.06 41.14 40.67 41.03 115,385 +0.11(+0.27%)
Oct 12, 2012 41.09 41.09 40.67 40.92 108,610 -0.09(-0.22%)
Oct 11, 2012 41.27 41.36 40.85 41.01 181,454 +0.06(+0.15%)
Oct 10, 2012 41.28 41.40 40.78 40.95 133,861 -0.22(-0.53%)
Oct 09, 2012 41.77 41.96 41.15 41.17 168,624 -0.69(-1.65%)
Oct 08, 2012 41.72 42.01 41.68 41.86 92,047 -0.13(-0.31%)
Oct 05, 2012 41.98 42.54 41.77 41.99 203,585 +0.27(+0.65%)
Oct 04, 2012 41.93 42.15 41.39 41.72 214,082 +0.02(+0.05%)
Oct 03, 2012 41.71 42.01 41.56 41.70 189,763 +0.02(+0.05%)
Oct 02, 2012 42.00 42.09 41.30 41.68 190,514 -0.07(-0.17%)
Oct 01, 2012 41.81 42.16 41.41 41.75 259,886 +0.32(+0.77%)
Sep 28, 2012 41.42 41.81 41.24 41.43 139,716 -0.26(-0.62%)
Sep 27, 2012 41.91 41.99 41.20 41.69 240,250 +0.06(+0.14%)
Sep 26, 2012 42.81 42.93 41.51 41.63 265,220 -1.04(-2.44%)
Sep 25, 2012 43.43 43.60 42.61 42.67 232,634 -0.58(-1.34%)
Sep 24, 2012 43.36 43.56 43.09 43.25 216,229 -0.39(-0.89%)
Sep 21, 2012 43.86 43.95 43.16 43.64 460,068 +0.23(+0.53%)
Sep 20, 2012 43.41 43.62 43.08 43.41 148,392 -0.11(-0.25%)
Sep 19, 2012 43.62 44.20 43.34 43.52 189,618 -0.11(-0.25%)
Sep 18, 2012 43.65 43.91 43.51 43.63 125,437 -0.03(-0.07%)
Sep 17, 2012 43.81 44.05 43.44 43.66 160,577 -0.37(-0.84%)
Sep 14, 2012 44.04 44.86 43.56 44.03 242,534 +0.41(+0.94%)
Sep 13, 2012 43.24 43.90 42.80 43.62 165,490 +0.49(+1.14%)
Sep 12, 2012 42.97 43.34 42.83 43.13 187,942 +0.12(+0.28%)
Sep 11, 2012 43.45 43.78 42.91 43.01 172,153 -0.52(-1.19%)
Sep 10, 2012 43.49 43.78 43.39 43.53 138,169 -0.04(-0.09%)
Sep 07, 2012 43.44 43.85 43.04 43.57 155,412 +0.26(+0.60%)
Sep 06, 2012 42.14 43.31 41.96 43.31 268,231 +1.47(+3.51%)
Sep 05, 2012 41.55 42.09 41.49 41.84 296,547 +0.29(+0.70%)
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.