Applied Industrial Technologies (NY: AIT )

218.46 +4.99 (+2.34%)
Streaming Delayed Price Updated: 3:16 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 36.61 36.69 36.01 36.14 248,913 -0.59(-1.60%)
May 28, 2015 36.60 36.80 36.31 36.73 223,295 -0.03(-0.07%)
May 27, 2015 36.44 36.78 36.12 36.76 223,084 +0.32(+0.89%)
May 26, 2015 36.48 36.48 36.09 36.43 369,410 -0.25(-0.67%)
May 22, 2015 36.78 36.68 36.68 36.68 398,455 -0.16(-0.44%)
May 21, 2015 36.52 36.94 36.52 36.84 281,255 +0.25(+0.68%)
May 20, 2015 36.60 36.75 36.39 36.60 201,768 -0.06(-0.16%)
May 19, 2015 36.54 36.77 36.11 36.66 314,705 +0.07(+0.19%)
May 18, 2015 36.26 36.78 36.13 36.59 253,470 +0.20(+0.54%)
May 15, 2015 36.57 36.64 36.05 36.39 215,177 -0.35(-0.95%)
May 14, 2015 36.51 37.02 36.46 36.74 231,581 +0.48(+1.32%)
May 13, 2015 36.22 36.58 35.98 36.26 283,666 +0.25(+0.69%)
May 12, 2015 36.07 36.29 35.59 36.02 190,912 -0.23(-0.63%)
May 11, 2015 35.91 36.40 35.91 36.24 327,249 +0.31(+0.87%)
May 08, 2015 36.21 36.21 35.74 35.93 201,208 +0.14(+0.38%)
May 07, 2015 35.62 35.94 35.25 35.80 222,785 +0.08(+0.24%)
May 06, 2015 35.61 35.74 35.26 35.71 218,700 +0.13(+0.36%)
May 05, 2015 35.74 36.18 35.54 35.58 242,407 -0.22(-0.62%)
May 04, 2015 35.46 36.11 35.46 35.80 306,576 +0.31(+0.86%)
May 01, 2015 35.39 35.68 34.89 35.50 455,332 +0.09(+0.26%)
Apr 30, 2015 35.59 36.35 35.28 35.41 1,184,983 +0.11(+0.31%)
Apr 29, 2015 35.56 35.68 35.22 35.30 292,019 -0.39(-1.09%)
Apr 28, 2015 35.48 35.70 35.20 35.68 292,136 +0.20(+0.57%)
Apr 27, 2015 35.41 35.59 35.21 35.48 359,756 +0.05(+0.14%)
Apr 24, 2015 35.65 35.77 35.18 35.43 189,503 -0.14(-0.38%)
Apr 23, 2015 35.52 35.64 35.33 35.57 169,680 -0.03(-0.07%)
Apr 22, 2015 35.50 35.77 35.16 35.59 210,933 +0.12(+0.33%)
Apr 21, 2015 36.03 36.03 35.45 35.47 171,852 -0.33(-0.92%)
Apr 20, 2015 35.73 35.97 35.68 35.80 219,704 +0.34(+0.96%)
Apr 17, 2015 35.97 36.02 35.41 35.46 184,563 -0.81(-2.24%)
Apr 16, 2015 36.53 36.70 36.25 36.28 416,014 -0.25(-0.70%)
Apr 15, 2015 35.90 36.68 35.90 36.53 515,958 +0.66(+1.84%)
Apr 14, 2015 35.25 35.89 35.10 35.87 458,055 +0.71(+2.03%)
Apr 13, 2015 35.51 35.78 35.06 35.16 413,628 -0.25(-0.72%)
Apr 10, 2015 35.87 35.87 35.41 35.41 438,589 -0.22(-0.62%)
Apr 09, 2015 36.34 36.52 35.52 35.63 545,793 -0.74(-2.03%)
Apr 08, 2015 37.27 37.41 36.19 36.37 558,662 -1.15(-3.07%)
Apr 07, 2015 38.05 38.05 37.49 37.52 142,618 -0.53(-1.38%)
Apr 06, 2015 37.65 38.32 37.56 38.05 142,149 +0.19(+0.49%)
Apr 02, 2015 37.85 37.86 37.86 37.86 169,887 -0.05(-0.13%)
Apr 01, 2015 38.16 38.32 37.74 37.91 368,134 -0.52(-1.35%)
Mar 31, 2015 37.47 38.60 37.24 38.43 580,148 +0.83(+2.21%)
Mar 30, 2015 36.66 37.82 36.57 37.60 430,956 +1.15(+3.16%)
Mar 27, 2015 36.69 36.85 36.39 36.45 362,367 -0.31(-0.83%)
Mar 26, 2015 36.96 37.19 36.67 36.75 220,251 -0.28(-0.76%)
Mar 25, 2015 37.69 37.98 36.96 37.03 340,820 -0.66(-1.75%)
Mar 24, 2015 37.15 38.15 37.08 37.69 452,665 +0.48(+1.30%)
Mar 23, 2015 36.87 37.30 36.63 37.21 355,081 +0.40(+1.08%)
Mar 20, 2015 36.52 36.90 36.26 36.81 591,521 +0.23(+0.63%)
Mar 19, 2015 36.60 36.80 36.44 36.58 213,770 -0.12(-0.32%)
Mar 18, 2015 36.40 36.99 36.22 36.70 326,144 +0.30(+0.81%)
Mar 17, 2015 36.53 36.70 36.38 36.41 368,232 -0.40(-1.08%)
Mar 16, 2015 36.89 37.21 36.63 36.80 217,427 -0.04(-0.11%)
Mar 13, 2015 37.13 37.23 36.23 36.85 313,399 -0.40(-1.07%)
Mar 12, 2015 36.67 37.29 36.56 37.24 279,590 +0.91(+2.50%)
Mar 11, 2015 36.09 36.36 35.85 36.34 182,806 +0.22(+0.61%)
Mar 10, 2015 36.84 37.12 36.11 36.12 263,709 -1.11(-2.98%)
Mar 09, 2015 37.46 37.74 37.22 37.23 196,036 -0.16(-0.43%)
Mar 06, 2015 37.63 38.06 37.22 37.39 554,327 -0.53(-1.41%)
Mar 05, 2015 37.01 38.49 36.88 37.92 433,926 +0.77(+2.08%)
Mar 04, 2015 36.91 37.22 36.54 37.15 536,244 -0.03(-0.07%)
Mar 03, 2015 37.09 37.41 36.97 37.18 221,202 -0.07(-0.18%)
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.