Applied Industrial Technologies (NY: AIT )

95.01 +4.60 (+5.09%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 44.00 44.00 43.00 43.40 248,724 -0.51(-1.16%)
Mar 30, 2016 43.84 44.24 43.59 43.91 227,985 +0.20(+0.46%)
Mar 29, 2016 42.73 43.73 42.18 43.71 291,110 +0.82(+1.91%)
Mar 28, 2016 42.41 43.06 42.23 42.89 368,616 +0.39(+0.92%)
Mar 24, 2016 41.26 42.50 42.50 42.50 587,300 +0.90(+2.16%)
Mar 23, 2016 41.90 41.91 41.11 41.60 153,114 -0.33(-0.79%)
Mar 22, 2016 41.77 42.46 41.28 41.93 118,945 -0.11(-0.26%)
Mar 21, 2016 41.56 42.09 41.25 42.04 197,072 +0.49(+1.18%)
Mar 18, 2016 41.99 41.99 41.02 41.55 224,996 -0.20(-0.48%)
Mar 17, 2016 40.97 41.93 40.78 41.75 148,911 +0.78(+1.90%)
Mar 16, 2016 39.83 41.01 39.83 40.97 317,243 +1.14(+2.86%)
Mar 15, 2016 39.74 39.97 39.58 39.83 114,201 -0.17(-0.43%)
Mar 14, 2016 39.94 40.44 39.66 40.00 99,700 -0.11(-0.27%)
Mar 11, 2016 40.05 40.19 39.58 40.11 95,343 +0.30(+0.75%)
Mar 10, 2016 40.23 40.23 38.89 39.81 187,982 -0.34(-0.85%)
Mar 09, 2016 40.53 40.81 40.07 40.15 129,315 -0.28(-0.69%)
Mar 08, 2016 40.36 40.80 40.08 40.43 199,008 -0.24(-0.59%)
Mar 07, 2016 39.67 40.69 39.36 40.67 241,652 +0.91(+2.29%)
Mar 04, 2016 39.91 40.14 39.20 39.76 235,417 -0.13(-0.33%)
Mar 03, 2016 39.20 40.06 38.90 39.89 224,530 +0.71(+1.81%)
Mar 02, 2016 39.13 39.36 38.74 39.18 213,699 -0.01(-0.03%)
Mar 01, 2016 38.75 39.19 38.46 39.19 200,698 +0.69(+1.79%)
Feb 29, 2016 38.65 38.97 38.32 38.50 230,539 -0.15(-0.39%)
Feb 26, 2016 38.17 38.95 38.00 38.65 253,492 +0.64(+1.68%)
Feb 25, 2016 37.90 38.22 37.16 38.01 250,789 +0.08(+0.21%)
Feb 24, 2016 38.42 38.42 37.12 37.93 305,800 -0.79(-2.04%)
Feb 23, 2016 38.70 39.03 37.64 38.72 348,681 -0.21(-0.54%)
Feb 22, 2016 39.52 39.85 38.37 38.93 375,313 -0.27(-0.69%)
Feb 19, 2016 39.38 39.93 39.01 39.20 382,944 -0.43(-1.09%)
Feb 18, 2016 39.48 39.83 39.10 39.63 214,976 +0.33(+0.84%)
Feb 17, 2016 39.55 40.43 39.30 39.30 319,876 -0.05(-0.13%)
Feb 16, 2016 39.55 39.61 38.77 39.35 239,768 +0.16(+0.41%)
Feb 12, 2016 39.58 39.19 39.19 39.19 264,600 -0.07(-0.18%)
Feb 11, 2016 38.16 39.33 38.11 39.26 246,317 +0.10(+0.26%)
Feb 10, 2016 38.89 39.50 38.68 39.16 219,694 +0.40(+1.03%)
Feb 09, 2016 38.26 39.13 37.88 38.76 263,802 +0.03(+0.08%)
Feb 08, 2016 38.52 38.89 37.95 38.73 246,999 -0.25(-0.64%)
Feb 05, 2016 39.20 39.85 38.93 38.98 282,278 -0.36(-0.92%)
Feb 04, 2016 38.20 39.92 38.20 39.34 207,424 +1.08(+2.82%)
Feb 03, 2016 37.74 38.54 37.15 38.26 226,330 +0.68(+1.81%)
Feb 02, 2016 37.97 38.04 37.18 37.58 248,951 -0.85(-2.21%)
Feb 01, 2016 38.22 39.02 37.57 38.43 237,722 -0.01(-0.03%)
Jan 29, 2016 37.78 38.44 37.47 38.44 351,143 +0.56(+1.48%)
Jan 28, 2016 38.49 39.49 37.38 37.88 244,515 +0.54(+1.45%)
Jan 27, 2016 37.77 38.01 37.11 37.34 344,596 -0.66(-1.74%)
Jan 26, 2016 37.26 38.22 37.07 38.00 212,082 +1.03(+2.79%)
Jan 25, 2016 37.79 37.95 36.90 36.97 245,578 -1.04(-2.74%)
Jan 22, 2016 37.35 38.13 37.08 38.01 231,429 +1.12(+3.04%)
Jan 21, 2016 37.14 37.48 36.64 36.89 189,492 -0.18(-0.49%)
Jan 20, 2016 36.21 37.35 35.55 37.07 351,243 +0.40(+1.09%)
Jan 19, 2016 37.98 37.98 36.20 36.67 230,364 -0.99(-2.63%)
Jan 15, 2016 36.99 37.66 37.66 37.66 240,600 -0.32(-0.84%)
Jan 14, 2016 37.50 38.30 36.72 37.98 203,717 +0.64(+1.71%)
Jan 13, 2016 38.44 38.76 37.05 37.34 172,357 -1.10(-2.86%)
Jan 12, 2016 38.60 38.88 37.62 38.44 156,251 +0.07(+0.18%)
Jan 11, 2016 38.51 38.54 37.78 38.37 134,983 -0.06(-0.16%)
Jan 08, 2016 39.18 39.31 38.35 38.43 256,260 -0.68(-1.74%)
Jan 07, 2016 39.14 39.40 38.70 39.11 205,887 -0.60(-1.51%)
Jan 06, 2016 39.24 39.97 39.05 39.71 226,567 -0.02(-0.05%)
Jan 05, 2016 39.76 40.76 39.22 39.73 163,638 -0.03(-0.08%)
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.