Applied Industrial Technologies (NY: AIT )

197.55 -0.33 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 32.89 32.95 32.40 32.77 191,332 +0.20(+0.62%)
Aug 30, 2012 32.76 32.82 32.44 32.56 171,641 -0.30(-0.91%)
Aug 29, 2012 32.74 33.07 32.47 32.86 165,063 +0.30(+0.92%)
Aug 27, 2012 32.65 32.88 32.30 32.56 180,303 -0.09(-0.27%)
Aug 24, 2012 32.56 32.85 32.31 32.65 309,392 -0.02(-0.05%)
Aug 23, 2012 33.02 33.13 32.52 32.67 181,874 -0.39(-1.17%)
Aug 22, 2012 33.36 33.43 32.95 33.06 162,377 -0.48(-1.44%)
Aug 21, 2012 33.72 34.15 33.31 33.54 165,643 +0.01(+0.02%)
Aug 20, 2012 33.53 33.80 33.27 33.53 230,699 -0.21(-0.62%)
Aug 17, 2012 33.31 33.80 33.28 33.74 152,790 +0.36(+1.09%)
Aug 16, 2012 32.85 33.48 32.73 33.38 228,245 +0.40(+1.22%)
Aug 15, 2012 32.33 33.02 32.29 32.98 399,474 +0.49(+1.51%)
Aug 14, 2012 32.74 33.02 31.94 32.48 414,168 -0.10(-0.30%)
Aug 13, 2012 32.87 33.03 32.35 32.58 450,573 -0.50(-1.51%)
Aug 10, 2012 33.15 33.66 32.86 33.08 527,694 -0.01(-0.02%)
Aug 09, 2012 30.60 33.66 30.60 33.09 630,953 +2.52(+8.26%)
Aug 08, 2012 30.67 30.88 30.46 30.56 326,134 -0.26(-0.86%)
Aug 07, 2012 30.62 31.12 30.50 30.83 202,215 +0.41(+1.34%)
Aug 06, 2012 30.20 30.72 30.17 30.42 318,654 +0.21(+0.69%)
Aug 03, 2012 29.84 30.61 29.72 30.21 220,691 +0.91(+3.12%)
Aug 02, 2012 29.11 29.42 28.97 29.30 245,820 -0.19(-0.65%)
Aug 01, 2012 29.91 30.04 29.48 29.49 328,465 -0.29(-0.97%)
Jul 31, 2012 29.76 30.05 29.73 29.78 167,090 -0.08(-0.27%)
Jul 30, 2012 29.80 30.11 29.71 29.86 215,022 +0.02(+0.08%)
Jul 27, 2012 28.73 29.90 28.73 29.83 296,348 +1.24(+4.34%)
Jul 26, 2012 28.90 29.04 28.41 28.59 100,584 +0.22(+0.79%)
Jul 25, 2012 28.46 28.83 28.04 28.37 198,813 +0.14(+0.51%)
Jul 24, 2012 29.29 29.37 28.02 28.22 240,915 -1.06(-3.61%)
Jul 23, 2012 28.94 29.49 28.86 29.28 136,638 -0.29(-0.98%)
Jul 20, 2012 29.59 29.87 29.47 29.57 226,675 -0.34(-1.13%)
Jul 19, 2012 29.87 30.07 29.57 29.91 144,932 +0.09(+0.30%)
Jul 18, 2012 28.91 29.98 28.83 29.82 212,365 +0.84(+2.90%)
Jul 17, 2012 28.97 29.02 28.55 28.98 132,543 +0.12(+0.42%)
Jul 16, 2012 29.13 29.13 28.58 28.86 184,764 -0.41(-1.40%)
Jul 13, 2012 28.61 29.29 28.53 29.27 160,539 +0.71(+2.50%)
Jul 12, 2012 27.98 28.66 27.78 28.55 185,483 +0.38(+1.34%)
Jul 11, 2012 28.62 28.68 28.01 28.18 186,141 -0.32(-1.13%)
Jul 10, 2012 29.17 29.35 28.41 28.50 137,151 -0.42(-1.44%)
Jul 09, 2012 28.81 29.01 28.59 28.91 239,841 -0.03(-0.11%)
Jul 06, 2012 29.15 29.20 28.82 28.94 118,342 -0.55(-1.87%)
Jul 05, 2012 29.21 29.56 28.96 29.50 220,263 +0.25(+0.85%)
Jul 03, 2012 29.13 29.27 28.94 29.25 217,480 +0.07(+0.25%)
Jul 02, 2012 29.53 29.71 28.72 29.18 282,088 -0.35(-1.19%)
Jun 29, 2012 28.91 29.56 28.84 29.53 284,107 +1.23(+4.33%)
Jun 28, 2012 27.69 28.30 27.60 28.30 197,968 +0.38(+1.35%)
Jun 27, 2012 28.02 28.25 27.93 27.93 269,785 +0.04(+0.14%)
Jun 26, 2012 28.20 28.25 27.71 27.89 202,453 -0.24(-0.85%)
Jun 25, 2012 28.22 28.36 28.05 28.13 193,831 -0.58(-2.01%)
Jun 22, 2012 28.55 28.80 28.46 28.70 363,187 +0.26(+0.93%)
Jun 21, 2012 29.02 29.15 28.41 28.44 349,017 -0.67(-2.31%)
Jun 20, 2012 29.35 29.35 28.97 29.11 225,262 -0.30(-1.01%)
Jun 19, 2012 28.90 29.63 28.74 29.41 305,851 +0.72(+2.51%)
Jun 18, 2012 28.29 28.78 28.26 28.69 354,679 +0.17(+0.59%)
Jun 15, 2012 28.36 28.66 28.30 28.52 482,297 +0.25(+0.88%)
Jun 14, 2012 28.48 28.84 28.06 28.27 327,720 -0.20(-0.70%)
Jun 13, 2012 28.95 29.02 28.38 28.47 239,706 -0.57(-1.96%)
Jun 12, 2012 28.66 29.05 28.45 29.04 394,109 +0.51(+1.80%)
Jun 11, 2012 29.78 29.78 28.52 28.53 560,224 -0.87(-2.94%)
Jun 08, 2012 28.65 29.47 28.51 29.39 229,773 +0.65(+2.26%)
Jun 07, 2012 29.29 29.67 28.72 28.74 459,705 -0.24(-0.83%)
Jun 06, 2012 28.50 29.06 28.50 28.98 264,527 +0.67(+2.35%)
Jun 05, 2012 28.97 29.02 27.65 28.32 725,932 -0.87(-2.97%)
Jun 04, 2012 29.17 29.39 28.80 29.19 270,698 +0.08(+0.28%)
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.