Applied Industrial Technologies (NY: AIT )

100.10 USD -0.16 (-0.16%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 45.24 45.47 44.89 45.20 192,635 +0.03(+0.07%)
May 27, 2016 44.56 45.17 45.17 45.17 161,800 +0.69(+1.55%)
May 26, 2016 44.87 45.05 44.46 44.48 105,159 -0.45(-1.00%)
May 25, 2016 44.53 44.97 44.53 44.93 129,969 +0.37(+0.83%)
May 24, 2016 43.66 44.62 43.59 44.56 229,149 +1.27(+2.93%)
May 23, 2016 43.20 43.61 42.88 43.29 178,542 +0.08(+0.19%)
May 20, 2016 42.94 43.44 42.92 43.21 165,005 +0.36(+0.84%)
May 19, 2016 43.36 43.73 42.63 42.85 139,167 -0.64(-1.47%)
May 18, 2016 43.30 43.92 42.72 43.49 161,605 +0.02(+0.05%)
May 17, 2016 43.66 44.42 43.28 43.47 187,274 -0.18(-0.41%)
May 16, 2016 43.41 43.88 43.29 43.65 308,688 +0.34(+0.79%)
May 13, 2016 43.75 43.84 43.22 43.31 197,538 -0.49(-1.12%)
May 12, 2016 44.53 44.53 43.45 43.80 176,227 -0.77(-1.73%)
May 11, 2016 44.94 44.94 44.27 44.57 154,631 -0.34(-0.76%)
May 10, 2016 44.60 44.97 44.39 44.91 153,761 +0.40(+0.90%)
May 09, 2016 44.91 45.31 44.41 44.51 169,690 -0.49(-1.09%)
May 06, 2016 44.60 45.10 44.28 45.00 296,657 +0.38(+0.85%)
May 05, 2016 45.11 45.48 44.58 44.62 199,782 -0.32(-0.71%)
May 04, 2016 45.09 45.28 44.63 44.94 151,617 -0.32(-0.71%)
May 03, 2016 45.65 46.00 44.70 45.26 197,498 -0.80(-1.74%)
May 02, 2016 46.13 46.17 45.59 46.06 234,634 +0.23(+0.50%)
Apr 29, 2016 45.90 46.16 45.27 45.83 320,685 +0.02(+0.04%)
Apr 28, 2016 45.27 46.76 44.85 45.81 425,580 -0.04(-0.09%)
Apr 27, 2016 45.65 46.09 45.29 45.85 164,088 +0.33(+0.72%)
Apr 26, 2016 45.05 45.68 45.00 45.52 188,931 +0.54(+1.20%)
Apr 25, 2016 45.71 45.71 44.78 44.98 250,619 -0.71(-1.55%)
Apr 22, 2016 45.17 45.88 44.92 45.69 268,037 +0.44(+0.97%)
Apr 21, 2016 45.19 45.66 44.85 45.25 151,602 +0.04(+0.09%)
Apr 20, 2016 44.92 45.55 44.77 45.21 216,212 +0.23(+0.51%)
Apr 19, 2016 45.14 45.57 44.85 44.98 140,737 -0.01(-0.02%)
Apr 18, 2016 44.85 45.22 44.61 44.99 133,835 +0.11(+0.25%)
Apr 15, 2016 44.63 44.99 44.34 44.88 136,624 +0.25(+0.56%)
Apr 14, 2016 44.50 44.85 44.28 44.63 170,855 +0.03(+0.07%)
Apr 13, 2016 43.63 44.60 43.36 44.60 258,467 +1.24(+2.86%)
Apr 12, 2016 43.20 43.45 42.95 43.36 199,145 +0.06(+0.14%)
Apr 11, 2016 43.25 43.90 42.75 43.30 196,431 -0.21(-0.48%)
Apr 08, 2016 43.35 43.90 43.22 43.51 189,551 +0.46(+1.07%)
Apr 07, 2016 43.10 43.63 42.69 43.05 194,291 -0.22(-0.51%)
Apr 06, 2016 43.19 43.40 42.52 43.27 273,939 -0.04(-0.09%)
Apr 05, 2016 43.26 43.65 42.98 43.31 221,751 -0.36(-0.82%)
Apr 04, 2016 44.17 44.17 43.25 43.67 222,396 -0.45(-1.02%)
Apr 01, 2016 43.03 44.25 42.71 44.12 202,046 +0.72(+1.66%)
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(-0.42%)
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%)
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.