Applied Industrial Technologies (NY: AIT )

214.87 +1.40 (+0.66%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 32.57 32.59 31.99 31.99 395,871 -0.42(-1.30%)
Feb 28, 2012 32.86 32.86 32.13 32.41 326,066 -0.44(-1.33%)
Feb 27, 2012 32.61 33.05 32.24 32.84 258,487 -0.01(-0.02%)
Feb 24, 2012 32.88 33.02 32.68 32.85 159,132 -0.11(-0.34%)
Feb 23, 2012 32.89 33.12 32.66 32.96 274,787 +0.04(+0.12%)
Feb 22, 2012 33.05 33.20 32.69 32.92 232,333 -0.25(-0.74%)
Feb 21, 2012 33.16 33.44 32.97 33.17 283,900 +0.18(+0.56%)
Feb 17, 2012 33.14 33.38 32.99 32.99 234,665 -0.07(-0.22%)
Feb 16, 2012 32.96 33.33 32.90 33.06 336,255 +0.18(+0.53%)
Feb 15, 2012 33.14 33.45 32.76 32.88 286,413 -0.01(-0.02%)
Feb 14, 2012 32.70 32.89 32.48 32.89 244,360 +0.05(+0.15%)
Feb 13, 2012 32.79 33.12 32.77 32.84 352,421 +0.45(+1.38%)
Feb 10, 2012 32.29 32.44 32.04 32.40 214,671 -0.15(-0.46%)
Feb 09, 2012 32.56 32.79 32.25 32.55 148,123 +0.06(+0.17%)
Feb 08, 2012 32.52 32.77 32.16 32.49 181,785 +0.07(+0.22%)
Feb 07, 2012 32.42 32.63 32.32 32.42 422,108 +0.01(+0.02%)
Feb 06, 2012 32.55 32.93 32.32 32.41 182,904 -0.14(-0.44%)
Feb 03, 2012 31.48 32.62 31.48 32.56 512,601 +1.59(+5.14%)
Feb 02, 2012 31.14 31.70 30.94 30.97 405,012 -0.13(-0.43%)
Feb 01, 2012 30.54 31.16 30.50 31.10 455,024 +0.54(+1.76%)
Jan 31, 2012 30.67 30.88 30.18 30.56 386,642 +0.13(+0.44%)
Jan 30, 2012 29.91 30.53 29.75 30.43 312,724 +0.29(+0.95%)
Jan 27, 2012 29.95 30.39 29.87 30.14 377,883 +0.13(+0.45%)
Jan 26, 2012 29.87 30.02 29.44 30.01 723,701 +0.50(+1.69%)
Jan 25, 2012 31.12 31.16 28.96 29.51 679,487 -2.00(-6.34%)
Jan 24, 2012 30.67 31.50 30.25 31.50 689,231 +0.73(+2.37%)
Jan 23, 2012 30.36 30.81 30.17 30.78 298,374 +0.37(+1.22%)
Jan 20, 2012 30.24 30.56 30.03 30.40 358,445 +0.05(+0.16%)
Jan 19, 2012 30.36 30.54 30.24 30.36 161,385 +0.10(+0.34%)
Jan 18, 2012 29.95 30.25 29.62 30.25 288,956 +0.21(+0.71%)
Jan 17, 2012 29.89 30.39 29.88 30.04 287,688 +0.45(+1.53%)
Jan 13, 2012 29.11 29.65 29.11 29.59 314,141 +0.10(+0.35%)
Jan 12, 2012 29.14 29.50 29.01 29.48 182,851 +0.48(+1.64%)
Jan 11, 2012 28.71 29.16 28.71 29.01 200,170 +0.25(+0.85%)
Jan 10, 2012 29.37 29.72 28.67 28.76 557,017 -0.27(-0.93%)
Jan 09, 2012 28.94 29.09 28.69 29.03 195,806 +0.23(+0.80%)
Jan 06, 2012 28.53 28.96 28.27 28.80 286,339 +0.29(+1.03%)
Jan 05, 2012 27.93 28.54 27.55 28.51 220,835 +0.48(+1.72%)
Jan 04, 2012 28.04 28.26 27.97 28.03 214,151 +0.17(+0.60%)
Dec 30, 2011 28.30 28.47 27.84 27.86 171,412 -0.57(-2.01%)
Dec 29, 2011 27.57 28.53 27.37 28.43 298,682 +0.99(+3.61%)
Dec 28, 2011 27.95 27.96 27.40 27.44 157,390 -0.55(-1.98%)
Dec 27, 2011 27.64 28.14 27.48 27.99 167,157 +0.17(+0.63%)
Dec 23, 2011 27.86 28.04 27.73 27.82 146,438 -0.02(-0.06%)
Dec 21, 2011 27.61 27.92 27.38 27.84 353,233 +0.10(+0.37%)
Dec 20, 2011 26.93 27.75 26.88 27.73 440,979 +1.10(+4.13%)
Dec 19, 2011 26.85 27.23 26.59 26.63 355,734 -0.06(-0.24%)
Dec 16, 2011 26.55 27.19 26.44 26.70 918,919 +0.26(+0.99%)
Dec 15, 2011 26.53 26.70 26.25 26.43 354,681 +0.33(+1.27%)
Dec 14, 2011 26.38 26.51 26.03 26.10 359,510 -0.49(-1.85%)
Dec 13, 2011 27.46 27.68 26.46 26.59 301,539 -0.61(-2.24%)
Dec 12, 2011 27.17 27.23 26.82 27.20 248,375 -0.33(-1.21%)
Dec 09, 2011 26.68 27.71 26.68 27.54 279,127 +0.86(+3.24%)
Dec 08, 2011 26.93 27.12 26.55 26.67 307,297 -0.62(-2.26%)
Dec 07, 2011 27.27 27.38 26.66 27.29 244,522 -0.18(-0.66%)
Dec 06, 2011 27.65 27.74 27.27 27.47 252,032 -0.09(-0.32%)
Dec 05, 2011 27.73 27.84 26.80 27.56 431,887 +0.25(+0.93%)
Dec 02, 2011 27.59 27.69 27.27 27.31 219,689 +0.13(+0.50%)
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.