Applied Industrial Technologies (NY: AIT )

197.88 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 39.80 39.80 38.97 39.13 153,753 -0.71(-1.77%)
Aug 29, 2013 39.37 39.92 39.30 39.84 99,589 +0.52(+1.32%)
Aug 28, 2013 39.31 39.59 39.20 39.32 121,671 -0.14(-0.35%)
Aug 27, 2013 40.09 40.35 39.43 39.46 129,283 -1.32(-3.24%)
Aug 26, 2013 40.61 41.04 40.47 40.79 110,087 +0.17(+0.42%)
Aug 23, 2013 41.02 41.02 40.46 40.61 129,134 -0.39(-0.94%)
Aug 22, 2013 40.27 41.05 40.23 41.00 236,981 +0.75(+1.86%)
Aug 21, 2013 40.06 40.60 39.99 40.25 176,975 -0.05(-0.12%)
Aug 20, 2013 39.91 40.45 39.80 40.30 107,197 +0.40(+1.01%)
Aug 19, 2013 39.83 40.04 39.44 39.90 157,989 +0.07(+0.19%)
Aug 16, 2013 39.40 39.95 39.37 39.82 202,254 +0.24(+0.60%)
Aug 15, 2013 40.50 40.50 39.59 39.59 477,286 -1.51(-3.68%)
Aug 14, 2013 42.45 42.53 40.96 41.10 362,563 -0.60(-1.44%)
Aug 13, 2013 42.65 42.84 41.61 41.70 293,539 -0.81(-1.91%)
Aug 12, 2013 41.78 42.59 41.06 42.51 378,491 +0.38(+0.91%)
Aug 09, 2013 42.09 42.37 41.64 42.13 150,015 -0.15(-0.35%)
Aug 08, 2013 42.54 42.81 42.21 42.27 125,688 -0.13(-0.31%)
Aug 07, 2013 42.78 42.79 42.34 42.41 90,939 -0.56(-1.30%)
Aug 06, 2013 43.34 43.60 42.76 42.96 310,773 -0.39(-0.91%)
Aug 05, 2013 43.48 43.48 43.06 43.35 263,147 -0.16(-0.38%)
Aug 02, 2013 42.95 43.60 42.67 43.52 196,498 -0.27(-0.62%)
Aug 01, 2013 43.02 43.83 43.02 43.79 269,746 +1.11(+2.61%)
Jul 31, 2013 42.48 42.89 42.43 42.68 218,314 +0.23(+0.54%)
Jul 30, 2013 41.97 42.77 41.97 42.45 251,640 +0.54(+1.29%)
Jul 29, 2013 42.05 42.25 41.68 41.91 89,319 -0.29(-0.70%)
Jul 26, 2013 42.18 42.35 42.02 42.20 73,150 -0.34(-0.81%)
Jul 25, 2013 41.99 42.59 41.86 42.54 132,743 +0.43(+1.03%)
Jul 24, 2013 42.57 42.57 41.91 42.11 121,497 -0.18(-0.43%)
Jul 23, 2013 42.32 42.50 41.92 42.29 105,901 +0.11(+0.25%)
Jul 22, 2013 41.98 42.23 41.96 42.18 129,090 -0.05(-0.12%)
Jul 19, 2013 42.18 42.31 42.10 42.23 124,583 +0.00(+0.00%)
Jul 18, 2013 42.36 42.44 41.95 42.23 184,384 +0.11(+0.27%)
Jul 17, 2013 42.42 42.42 42.00 42.12 115,451 -0.02(-0.04%)
Jul 16, 2013 42.63 42.72 41.99 42.14 151,918 -0.42(-0.98%)
Jul 15, 2013 42.44 42.66 42.21 42.55 163,896 +0.20(+0.48%)
Jul 12, 2013 42.62 42.95 42.32 42.35 127,704 -0.27(-0.63%)
Jul 11, 2013 42.10 42.66 42.03 42.62 187,384 +0.78(+1.86%)
Jul 10, 2013 41.79 41.93 41.62 41.84 100,670 -0.06(-0.14%)
Jul 09, 2013 41.28 41.98 41.11 41.90 220,117 +0.79(+1.91%)
Jul 08, 2013 40.87 41.19 40.74 41.11 154,973 +0.43(+1.05%)
Jul 05, 2013 40.81 40.81 40.38 40.69 243,613 +0.28(+0.69%)
Jul 03, 2013 40.18 40.59 40.18 40.41 57,284 -0.07(-0.18%)
Jul 02, 2013 40.47 40.70 40.31 40.48 146,342 -0.11(-0.26%)
Jul 01, 2013 39.83 40.66 39.82 40.59 305,911 +1.05(+2.65%)
Jun 28, 2013 39.53 39.93 39.33 39.54 381,507 -0.11(-0.29%)
Jun 27, 2013 39.35 39.77 39.21 39.66 132,452 +0.65(+1.66%)
Jun 26, 2013 39.11 39.36 38.94 39.01 128,806 +0.17(+0.44%)
Jun 25, 2013 38.83 39.11 38.67 38.84 146,522 +0.47(+1.24%)
Jun 24, 2013 38.41 38.67 38.24 38.36 257,766 -0.54(-1.39%)
Jun 21, 2013 39.23 39.23 38.80 38.90 332,960 -0.11(-0.29%)
Jun 20, 2013 39.11 39.35 38.80 39.02 256,400 -0.77(-1.93%)
Jun 19, 2013 39.99 40.25 39.71 39.79 152,866 -0.27(-0.67%)
Jun 18, 2013 39.73 40.16 39.44 40.06 170,754 +0.41(+1.03%)
Jun 17, 2013 39.78 39.80 39.45 39.65 145,314 +0.16(+0.41%)
Jun 14, 2013 39.60 39.66 39.28 39.48 94,908 -0.07(-0.19%)
Jun 13, 2013 38.68 39.66 38.68 39.56 75,865 +0.80(+2.07%)
Jun 12, 2013 39.38 39.48 38.74 38.76 250,941 -0.36(-0.92%)
Jun 11, 2013 39.17 39.62 38.82 39.12 164,509 -0.63(-1.59%)
Jun 10, 2013 39.77 39.96 39.45 39.75 86,428 +0.03(+0.08%)
Jun 07, 2013 39.62 39.84 39.17 39.71 129,548 +0.40(+1.02%)
Jun 06, 2013 39.35 39.42 38.73 39.31 322,851 +0.06(+0.15%)
Jun 05, 2013 39.65 39.77 39.08 39.26 192,258 -0.56(-1.40%)
Jun 04, 2013 40.08 40.45 39.48 39.81 199,819 -0.25(-0.63%)
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.