Applied Industrial Technologies (NY: AIT )

96.52 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 44.07 45.16 43.72 45.14 147,361 +1.30(+2.97%)
Jun 29, 2016 43.70 44.01 43.27 43.84 130,297 +0.77(+1.79%)
Jun 28, 2016 43.73 43.78 42.86 43.07 190,642 -0.47(-1.08%)
Jun 27, 2016 43.90 44.02 42.90 43.54 187,641 -0.98(-2.20%)
Jun 24, 2016 44.82 44.98 43.94 44.52 597,893 -1.97(-4.24%)
Jun 23, 2016 45.99 46.50 45.98 46.49 122,776 +1.01(+2.22%)
Jun 22, 2016 45.36 45.64 45.13 45.48 144,639 +0.15(+0.33%)
Jun 21, 2016 45.34 45.50 44.96 45.33 115,965 -0.27(-0.59%)
Jun 20, 2016 45.78 46.25 45.56 45.60 143,352 +0.33(+0.73%)
Jun 17, 2016 45.81 46.00 44.91 45.27 342,026 -0.41(-0.90%)
Jun 16, 2016 45.12 45.72 44.72 45.68 110,777 +0.27(+0.59%)
Jun 15, 2016 46.56 46.56 45.35 45.41 179,816 -1.08(-2.32%)
Jun 14, 2016 46.12 46.56 45.51 46.49 138,567 +0.35(+0.76%)
Jun 13, 2016 46.20 46.23 45.68 46.14 187,769 -0.16(-0.35%)
Jun 10, 2016 46.50 46.63 46.03 46.30 257,481 -0.83(-1.76%)
Jun 09, 2016 46.68 47.18 46.30 47.13 230,500 +0.22(+0.47%)
Jun 08, 2016 46.33 47.03 46.33 46.91 150,190 +0.60(+1.30%)
Jun 07, 2016 46.09 46.51 45.92 46.31 98,366 +0.29(+0.63%)
Jun 06, 2016 45.53 46.27 45.20 46.02 146,736 +0.60(+1.32%)
Jun 03, 2016 44.98 45.47 44.52 45.42 195,077 +0.38(+0.84%)
Jun 02, 2016 45.11 45.47 44.81 45.04 186,751 -0.23(-0.51%)
Jun 01, 2016 45.05 45.35 44.48 45.27 161,755 +0.07(+0.15%)
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%)
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.