Applied Industrial Technologies (NY: AIT )

197.18 -0.70 (-0.35%)
Streaming Delayed Price Updated: 2:01 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 38.35 38.35 37.48 37.83 285,358 -0.44(-1.16%)
Mar 30, 2016 38.21 38.56 37.99 38.27 261,564 +0.17(+0.46%)
Mar 29, 2016 37.24 38.12 36.77 38.10 333,987 +0.71(+1.91%)
Mar 28, 2016 36.97 37.53 36.81 37.38 422,908 +0.34(+0.92%)
Mar 24, 2016 35.96 37.04 37.04 37.04 673,802 +0.78(+2.16%)
Mar 23, 2016 36.52 36.53 35.83 36.26 175,665 -0.29(-0.79%)
Mar 22, 2016 36.41 37.01 35.98 36.55 136,464 -0.10(-0.26%)
Mar 21, 2016 36.22 36.69 35.95 36.64 226,098 +0.43(+1.18%)
Mar 18, 2016 36.60 36.60 35.75 36.22 258,135 -0.17(-0.48%)
Mar 17, 2016 35.71 36.55 35.54 36.39 170,843 +0.68(+1.90%)
Mar 16, 2016 34.72 35.75 34.72 35.71 363,969 +0.99(+2.86%)
Mar 15, 2016 34.64 34.84 34.50 34.72 131,021 -0.15(-0.43%)
Mar 14, 2016 34.81 35.25 34.57 34.86 114,384 -0.10(-0.27%)
Mar 11, 2016 34.91 35.03 34.50 34.96 109,385 +0.26(+0.75%)
Mar 10, 2016 35.07 35.07 33.90 34.70 215,669 -0.30(-0.85%)
Mar 09, 2016 35.33 35.57 34.93 35.00 148,361 -0.24(-0.69%)
Mar 08, 2016 35.18 35.56 34.93 35.24 228,319 -0.21(-0.59%)
Mar 07, 2016 34.58 35.47 34.31 35.45 277,244 +0.79(+2.29%)
Mar 04, 2016 34.79 34.99 34.17 34.66 270,091 -0.11(-0.33%)
Mar 03, 2016 34.17 34.92 33.91 34.77 257,600 +0.62(+1.81%)
Mar 02, 2016 34.11 34.31 33.77 34.15 245,174 -0.01(-0.03%)
Mar 01, 2016 33.78 34.16 33.52 34.16 230,258 +0.60(+1.79%)
Feb 29, 2016 33.69 33.97 33.40 33.56 264,494 -0.13(-0.39%)
Feb 26, 2016 33.27 33.95 33.12 33.69 290,828 +0.56(+1.68%)
Feb 25, 2016 33.03 33.31 32.39 33.13 287,727 +0.07(+0.21%)
Feb 24, 2016 33.49 33.49 32.35 33.06 350,840 -0.69(-2.04%)
Feb 23, 2016 33.73 34.02 32.81 33.75 400,037 -0.18(-0.54%)
Feb 22, 2016 34.45 34.73 33.44 33.93 430,592 -0.24(-0.69%)
Feb 19, 2016 34.32 34.80 34.00 34.17 439,347 -0.37(-1.09%)
Feb 18, 2016 34.41 34.72 34.08 34.54 246,639 +0.29(+0.84%)
Feb 17, 2016 34.47 35.24 34.25 34.25 366,989 -0.04(-0.13%)
Feb 16, 2016 34.47 34.52 33.79 34.30 275,083 +0.14(+0.41%)
Feb 12, 2016 34.50 34.16 34.16 34.16 303,572 -0.06(-0.18%)
Feb 11, 2016 33.26 34.28 33.22 34.22 282,596 +0.33(+0.98%)
Feb 10, 2016 33.65 34.18 33.47 33.89 253,867 +0.35(+1.03%)
Feb 09, 2016 33.11 33.86 32.78 33.54 304,836 +0.03(+0.08%)
Feb 08, 2016 33.33 33.65 32.84 33.52 285,419 -0.22(-0.64%)
Feb 05, 2016 33.92 34.49 33.69 33.73 326,186 -0.31(-0.92%)
Feb 04, 2016 33.06 34.55 33.06 34.04 239,688 +0.93(+2.82%)
Feb 03, 2016 32.66 33.35 32.15 33.11 261,535 +0.59(+1.81%)
Feb 02, 2016 32.86 32.92 32.18 32.52 287,675 -0.74(-2.21%)
Feb 01, 2016 33.08 33.77 32.51 33.26 274,699 -0.01(-0.03%)
Jan 29, 2016 32.69 33.27 32.43 33.27 405,763 +0.48(+1.48%)
Jan 28, 2016 33.31 34.17 32.35 32.78 282,549 +0.47(+1.45%)
Jan 27, 2016 32.69 32.89 32.11 32.31 398,198 -0.57(-1.74%)
Jan 26, 2016 32.24 33.07 32.08 32.88 245,071 +0.89(+2.79%)
Jan 25, 2016 32.70 32.84 31.93 31.99 283,777 -0.90(-2.74%)
Jan 22, 2016 32.32 33.00 32.08 32.89 267,427 +0.97(+3.04%)
Jan 21, 2016 32.14 32.44 31.70 31.92 218,967 -0.16(-0.49%)
Jan 20, 2016 31.34 32.32 30.76 32.08 405,879 +0.35(+1.09%)
Jan 19, 2016 32.87 32.87 31.33 31.73 266,197 -0.86(-2.63%)
Jan 15, 2016 32.01 32.59 32.59 32.59 278,025 -0.28(-0.84%)
Jan 14, 2016 32.45 33.14 31.78 32.87 235,405 +0.55(+1.71%)
Jan 13, 2016 33.27 33.54 32.06 32.31 199,167 -0.95(-2.86%)
Jan 12, 2016 33.40 33.65 32.56 33.27 180,555 +0.06(+0.18%)
Jan 11, 2016 33.33 33.35 32.70 33.20 155,979 -0.05(-0.16%)
Jan 08, 2016 33.91 34.02 33.19 33.26 296,121 -0.59(-1.74%)
Jan 07, 2016 33.87 34.10 33.49 33.85 237,912 -0.52(-1.51%)
Jan 06, 2016 33.96 34.59 33.79 34.36 261,809 -0.02(-0.05%)
Jan 05, 2016 34.41 35.27 33.94 34.38 189,092 -0.03(-0.08%)
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.