Applied Industrial Technologies (NY: AIT )

214.87 +1.40 (+0.66%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 33.21 34.07 33.12 34.01 147,076 +0.80(+2.41%)
Dec 28, 2012 33.15 33.43 33.09 33.21 136,139 -0.21(-0.63%)
Dec 27, 2012 33.18 33.45 33.04 33.42 182,793 +0.28(+0.85%)
Dec 26, 2012 33.17 33.24 33.01 33.14 142,931 -0.04(-0.12%)
Dec 24, 2012 33.10 33.19 32.63 33.18 43,415 -0.07(-0.22%)
Dec 21, 2012 32.74 33.25 32.62 33.25 512,333 -0.06(-0.17%)
Dec 20, 2012 33.47 33.53 33.18 33.31 182,146 -0.04(-0.12%)
Dec 19, 2012 33.13 33.75 32.92 33.35 175,037 +0.25(+0.76%)
Dec 18, 2012 32.88 33.15 32.78 33.10 246,985 +0.20(+0.61%)
Dec 17, 2012 33.10 33.16 32.77 32.90 255,186 -0.11(-0.34%)
Dec 14, 2012 32.80 33.17 32.74 33.01 225,986 +0.15(+0.44%)
Dec 13, 2012 32.92 33.26 32.76 32.86 161,204 -0.11(-0.34%)
Dec 12, 2012 33.12 33.32 32.82 32.98 236,007 +0.02(+0.07%)
Dec 11, 2012 32.95 33.16 32.74 32.95 248,274 +0.24(+0.74%)
Dec 10, 2012 32.45 32.80 32.41 32.71 138,222 +0.23(+0.72%)
Dec 07, 2012 32.37 32.53 32.10 32.48 176,610 +0.35(+1.08%)
Dec 06, 2012 31.92 32.19 31.89 32.13 100,298 +0.11(+0.35%)
Dec 05, 2012 32.23 32.28 31.78 32.01 180,789 -0.04(-0.13%)
Dec 04, 2012 31.89 32.11 31.61 32.06 156,842 -0.33(-1.02%)
Nov 30, 2012 32.35 32.53 32.23 32.39 381,216 +0.10(+0.30%)
Nov 29, 2012 31.59 32.32 31.28 32.29 216,957 +0.88(+2.81%)
Nov 28, 2012 31.31 31.43 31.08 31.41 232,389 +0.00(+0.00%)
Nov 27, 2012 31.27 31.60 31.13 31.41 210,176 +0.16(+0.52%)
Nov 26, 2012 31.16 31.35 30.96 31.25 201,342 -0.06(-0.21%)
Nov 23, 2012 31.28 31.45 31.21 31.31 93,025 +0.26(+0.83%)
Nov 21, 2012 30.83 31.14 30.83 31.05 118,660 +0.19(+0.60%)
Nov 20, 2012 30.35 30.87 30.35 30.87 209,631 +0.53(+1.73%)
Nov 19, 2012 30.20 30.53 30.05 30.34 234,001 +0.49(+1.65%)
Nov 16, 2012 29.82 29.92 29.55 29.85 274,323 -0.07(-0.24%)
Nov 15, 2012 30.28 30.45 29.68 29.92 394,512 -0.35(-1.15%)
Nov 14, 2012 31.17 31.31 30.24 30.27 313,217 -0.74(-2.37%)
Nov 13, 2012 31.42 31.51 30.99 31.00 282,516 -0.37(-1.19%)
Nov 12, 2012 31.78 31.85 31.38 31.38 210,155 -0.37(-1.17%)
Nov 09, 2012 31.98 32.18 31.73 31.75 215,959 -0.44(-1.38%)
Nov 08, 2012 32.41 32.45 32.04 32.19 514,651 -0.19(-0.57%)
Nov 07, 2012 32.61 32.61 32.20 32.37 313,885 -0.68(-2.07%)
Nov 06, 2012 32.68 33.06 32.61 33.06 340,177 +0.32(+0.98%)
Nov 05, 2012 32.70 32.78 32.45 32.74 326,571 -0.05(-0.15%)
Nov 02, 2012 33.04 33.19 32.64 32.78 359,860 -0.16(-0.49%)
Nov 01, 2012 32.77 33.24 32.29 32.94 424,754 +0.28(+0.86%)
Oct 31, 2012 31.46 32.73 31.46 32.66 380,974 +1.01(+3.20%)
Oct 26, 2012 31.30 31.65 31.65 31.65 269,413 +0.43(+1.39%)
Oct 25, 2012 31.15 31.24 30.84 31.21 317,818 +0.36(+1.17%)
Oct 24, 2012 31.71 32.00 30.58 30.85 359,550 -0.66(-2.09%)
Oct 23, 2012 31.30 32.18 31.23 31.51 428,051 -0.51(-1.58%)
Oct 19, 2012 32.53 32.78 31.79 32.02 404,202 -0.81(-2.48%)
Oct 18, 2012 33.44 33.57 32.74 32.83 350,280 -0.60(-1.78%)
Oct 17, 2012 33.21 33.61 33.21 33.43 142,708 +0.32(+0.97%)
Oct 16, 2012 33.07 33.50 32.99 33.11 211,383 +0.09(+0.27%)
Oct 15, 2012 33.04 33.10 32.73 33.02 143,387 +0.09(+0.27%)
Oct 12, 2012 33.07 33.07 32.73 32.93 134,967 -0.07(-0.22%)
Oct 11, 2012 33.21 33.28 32.87 33.00 225,490 +0.05(+0.15%)
Oct 10, 2012 33.22 33.32 32.82 32.95 166,346 -0.18(-0.53%)
Oct 09, 2012 33.61 33.77 33.11 33.13 209,546 -0.56(-1.65%)
Oct 08, 2012 33.57 33.81 33.54 33.69 114,385 -0.10(-0.31%)
Oct 05, 2012 33.78 34.23 33.61 33.79 252,991 +0.22(+0.65%)
Oct 04, 2012 33.74 33.92 33.31 33.57 266,036 +0.02(+0.05%)
Oct 03, 2012 33.56 33.80 33.44 33.56 235,815 +0.02(+0.05%)
Oct 02, 2012 33.80 33.87 33.23 33.54 236,748 -0.06(-0.17%)
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.