Applied Industrial Technologies (NY: AIT )

214.87 +1.40 (+0.66%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 35.24 35.62 34.96 35.31 190,551 +0.24(+0.70%)
Feb 27, 2013 34.62 35.27 34.48 35.06 156,793 +0.44(+1.27%)
Feb 26, 2013 34.81 34.81 34.35 34.62 126,436 +0.03(+0.09%)
Feb 25, 2013 35.88 35.88 34.56 34.59 189,863 -1.06(-2.97%)
Feb 22, 2013 35.30 36.27 35.30 35.65 296,315 +0.61(+1.74%)
Feb 21, 2013 35.40 35.44 34.85 35.04 232,943 -0.37(-1.03%)
Feb 20, 2013 36.31 36.31 35.36 35.40 289,026 -0.98(-2.68%)
Feb 19, 2013 36.42 36.46 36.11 36.38 336,081 +0.01(+0.02%)
Feb 15, 2013 36.37 36.84 36.08 36.37 357,467 +0.18(+0.49%)
Feb 14, 2013 35.93 36.23 35.93 36.19 148,217 +0.10(+0.27%)
Feb 13, 2013 35.66 36.10 35.66 36.10 157,590 +0.30(+0.84%)
Feb 12, 2013 35.54 35.86 35.52 35.79 119,034 +0.21(+0.59%)
Feb 11, 2013 35.71 35.83 35.47 35.58 82,189 -0.19(-0.54%)
Feb 08, 2013 35.58 35.79 35.52 35.78 98,224 +0.28(+0.77%)
Feb 07, 2013 35.90 35.90 35.21 35.50 279,548 -0.37(-1.04%)
Feb 06, 2013 36.05 36.20 35.75 35.88 174,008 +0.10(+0.27%)
Feb 04, 2013 35.99 36.22 35.71 35.78 294,535 -0.51(-1.40%)
Feb 01, 2013 35.68 36.54 35.58 36.29 303,734 +0.72(+2.02%)
Jan 31, 2013 35.37 35.63 35.06 35.57 286,227 +0.23(+0.64%)
Jan 30, 2013 35.44 35.51 35.09 35.34 217,656 -0.13(-0.36%)
Jan 29, 2013 35.32 35.54 35.20 35.47 451,765 +0.02(+0.07%)
Jan 28, 2013 35.72 35.78 35.35 35.45 306,222 -0.15(-0.43%)
Jan 25, 2013 35.52 35.77 35.28 35.60 289,339 +0.25(+0.71%)
Jan 24, 2013 35.35 35.60 34.97 35.35 539,713 -0.02(-0.05%)
Jan 23, 2013 35.60 35.65 35.35 35.37 142,228 -0.22(-0.61%)
Jan 22, 2013 35.32 35.59 35.16 35.58 205,286 +0.27(+0.76%)
Jan 18, 2013 35.04 35.32 35.04 35.32 191,490 +0.28(+0.81%)
Jan 17, 2013 34.75 35.08 34.75 35.03 230,933 +0.30(+0.86%)
Jan 16, 2013 34.60 34.85 34.42 34.73 185,258 +0.11(+0.30%)
Jan 15, 2013 34.17 34.74 34.17 34.63 136,457 +0.23(+0.66%)
Jan 14, 2013 34.46 34.46 34.25 34.40 95,155 -0.06(-0.19%)
Jan 11, 2013 34.41 34.60 34.10 34.47 307,663 +0.12(+0.35%)
Jan 10, 2013 35.06 35.06 34.00 34.35 308,133 -0.67(-1.92%)
Jan 09, 2013 34.90 35.21 34.73 35.02 152,741 +0.28(+0.82%)
Jan 08, 2013 35.08 35.08 34.39 34.73 243,802 -0.46(-1.31%)
Jan 07, 2013 35.23 35.50 35.07 35.20 140,637 -0.32(-0.91%)
Jan 04, 2013 35.64 35.66 35.40 35.52 128,984 +0.11(+0.32%)
Jan 03, 2013 35.29 35.54 35.09 35.41 288,169 +0.17(+0.48%)
Jan 02, 2013 35.37 35.63 34.01 35.24 453,846 +1.22(+3.59%)
Dec 31, 2012 33.21 34.07 33.12 34.01 147,071 +0.80(+2.41%)
Dec 28, 2012 33.15 33.43 33.09 33.21 136,134 -0.21(-0.63%)
Dec 27, 2012 33.18 33.45 33.04 33.42 182,787 +0.28(+0.85%)
Dec 26, 2012 33.17 33.25 33.01 33.14 142,926 -0.04(-0.12%)
Dec 24, 2012 33.10 33.19 32.63 33.18 43,413 -0.07(-0.22%)
Dec 21, 2012 32.74 33.25 32.62 33.25 512,315 -0.06(-0.17%)
Dec 20, 2012 33.47 33.53 33.18 33.31 182,140 -0.04(-0.12%)
Dec 19, 2012 33.13 33.75 32.92 33.35 175,031 +0.25(+0.76%)
Dec 18, 2012 32.88 33.15 32.78 33.10 246,977 +0.20(+0.61%)
Dec 17, 2012 33.10 33.16 32.77 32.90 255,177 -0.11(-0.34%)
Dec 14, 2012 32.80 33.17 32.75 33.01 225,978 +0.15(+0.44%)
Dec 13, 2012 32.92 33.26 32.76 32.87 161,198 -0.11(-0.34%)
Dec 12, 2012 33.12 33.32 32.82 32.98 235,999 +0.02(+0.07%)
Dec 11, 2012 32.95 33.16 32.74 32.95 248,266 +0.24(+0.74%)
Dec 10, 2012 32.45 32.80 32.41 32.71 138,217 +0.23(+0.72%)
Dec 07, 2012 32.37 32.53 32.10 32.48 176,604 +0.35(+1.08%)
Dec 06, 2012 31.92 32.19 31.89 32.13 100,294 +0.11(+0.35%)
Dec 05, 2012 32.23 32.28 31.78 32.02 180,783 -0.04(-0.13%)
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.