Applied Industrial Technologies (NY: AIT )

83.46 USD -1.54 (-1.81%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 42.92 43.01 42.21 42.37 212,334 -0.69(-1.60%)
May 28, 2015 42.90 43.14 42.56 43.06 190,481 -0.03(-0.07%)
May 27, 2015 42.72 43.12 42.34 43.09 190,301 +0.38(+0.89%)
May 26, 2015 42.77 42.77 42.31 42.71 315,123 -0.29(-0.67%)
May 22, 2015 43.12 43.00 43.00 43.00 339,900 -0.19(-0.44%)
May 21, 2015 42.81 43.30 42.81 43.19 239,923 +0.29(+0.68%)
May 20, 2015 42.91 43.08 42.66 42.90 172,117 -0.07(-0.16%)
May 19, 2015 42.84 43.11 42.33 42.97 268,457 +0.08(+0.19%)
May 18, 2015 42.51 43.12 42.36 42.89 216,221 +0.23(+0.54%)
May 15, 2015 42.87 42.95 42.26 42.66 183,556 -0.41(-0.95%)
May 14, 2015 42.80 43.40 42.74 43.07 197,549 +0.56(+1.32%)
May 13, 2015 42.46 42.88 42.18 42.51 241,980 +0.02(+0.05%)
May 12, 2015 42.55 42.81 41.99 42.49 161,822 -0.27(-0.63%)
May 11, 2015 42.37 42.94 42.36 42.76 277,384 +0.37(+0.87%)
May 08, 2015 42.72 42.72 42.17 42.39 170,549 +0.16(+0.38%)
May 07, 2015 42.02 42.40 41.59 42.23 188,838 +0.10(+0.24%)
May 06, 2015 42.01 42.16 41.60 42.13 185,375 +0.15(+0.36%)
May 05, 2015 42.16 42.68 41.93 41.98 205,470 -0.26(-0.62%)
May 04, 2015 41.84 42.60 41.84 42.24 259,861 +0.36(+0.86%)
May 01, 2015 41.75 42.10 41.16 41.88 385,950 +0.11(+0.26%)
Apr 30, 2015 41.99 42.88 41.62 41.77 1,004,418 +0.13(+0.31%)
Apr 29, 2015 41.95 42.10 41.55 41.64 247,522 -0.46(-1.09%)
Apr 28, 2015 41.86 42.12 41.53 42.10 247,621 +0.24(+0.57%)
Apr 27, 2015 41.78 41.99 41.54 41.86 304,938 +0.06(+0.14%)
Apr 24, 2015 42.06 42.20 41.50 41.80 160,627 -0.16(-0.38%)
Apr 23, 2015 41.90 42.05 41.68 41.96 143,825 -0.03(-0.07%)
Apr 22, 2015 41.88 42.20 41.48 41.99 178,792 +0.14(+0.33%)
Apr 21, 2015 42.51 42.51 41.82 41.85 145,666 -0.39(-0.92%)
Apr 20, 2015 42.15 42.44 42.10 42.24 186,226 +0.40(+0.96%)
Apr 17, 2015 42.44 42.50 41.77 41.84 156,440 -0.96(-2.24%)
Apr 16, 2015 43.10 43.29 42.77 42.80 352,623 -0.30(-0.70%)
Apr 15, 2015 42.35 43.27 42.35 43.10 437,338 +0.78(+1.84%)
Apr 14, 2015 41.59 42.34 41.41 42.32 388,258 +0.84(+2.03%)
Apr 13, 2015 41.89 42.21 41.37 41.48 350,601 -0.30(-0.72%)
Apr 10, 2015 42.32 42.32 41.77 41.78 371,758 -0.26(-0.62%)
Apr 09, 2015 42.87 43.08 41.91 42.04 462,627 -0.87(-2.03%)
Apr 08, 2015 43.97 44.14 42.69 42.91 473,535 -1.36(-3.07%)
Apr 07, 2015 44.89 44.89 44.23 44.27 120,887 -0.62(-1.38%)
Apr 06, 2015 44.42 45.21 44.31 44.89 120,489 +0.22(+0.49%)
Apr 02, 2015 44.66 44.67 44.67 44.67 144,000 -0.06(-0.13%)
Apr 01, 2015 45.02 45.21 44.52 44.73 312,039 -0.61(-1.35%)
Mar 31, 2015 44.21 45.54 43.94 45.34 491,747 +0.98(+2.21%)
Mar 30, 2015 43.25 44.62 43.14 44.36 365,288 +1.36(+3.16%)
Mar 27, 2015 43.29 43.48 42.93 43.00 307,151 -0.36(-0.83%)
Mar 26, 2015 43.60 43.88 43.26 43.36 186,690 -0.33(-0.76%)
Mar 25, 2015 44.46 44.81 43.61 43.69 288,887 -0.78(-1.75%)
Mar 24, 2015 43.83 45.01 43.75 44.47 383,689 +0.57(+1.30%)
Mar 23, 2015 43.50 44.01 43.22 43.90 300,975 +0.47(+1.08%)
Mar 20, 2015 43.08 43.53 42.78 43.43 501,387 +0.27(+0.63%)
Mar 19, 2015 43.18 43.41 42.99 43.16 181,197 -0.14(-0.32%)
Mar 18, 2015 42.94 43.65 42.73 43.30 276,447 +0.35(+0.81%)
Mar 17, 2015 43.10 43.30 42.92 42.95 312,122 -0.47(-1.08%)
Mar 16, 2015 43.52 43.90 43.22 43.42 184,296 -0.05(-0.12%)
Mar 13, 2015 43.81 43.92 42.74 43.47 265,644 -0.47(-1.07%)
Mar 12, 2015 43.26 43.99 43.13 43.94 236,987 +1.07(+2.50%)
Mar 11, 2015 42.58 42.90 42.29 42.87 154,951 +0.26(+0.61%)
Mar 10, 2015 43.46 43.79 42.60 42.61 223,526 -1.31(-2.98%)
Mar 09, 2015 44.19 44.52 43.91 43.92 166,165 -0.19(-0.43%)
Mar 06, 2015 44.39 44.90 43.91 44.11 469,860 -0.63(-1.41%)
Mar 05, 2015 43.66 45.41 43.51 44.74 367,806 +0.91(+2.08%)
Mar 04, 2015 43.54 43.91 43.11 43.83 454,533 -0.03(-0.07%)
Mar 03, 2015 43.76 44.13 43.62 43.86 187,496 -0.08(-0.18%)
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.