Applied Industrial Technologies (NY: AIT )

214.87 +1.40 (+0.66%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 34.44 34.64 33.73 33.82 334,607 -0.35(-1.02%)
Jun 29, 2015 34.82 34.96 34.12 34.17 243,918 -0.83(-2.36%)
Jun 26, 2015 34.95 35.19 34.86 35.00 745,781 +0.03(+0.07%)
Jun 25, 2015 35.64 35.64 34.79 34.97 227,601 -0.51(-1.44%)
Jun 24, 2015 35.62 35.90 35.40 35.49 317,808 -0.27(-0.76%)
Jun 23, 2015 35.78 35.89 35.60 35.76 335,437 -0.04(-0.12%)
Jun 22, 2015 36.08 36.24 35.58 35.80 276,334 -0.03(-0.07%)
Jun 19, 2015 36.58 36.64 35.83 35.83 934,663 -1.02(-2.78%)
Jun 18, 2015 36.69 37.06 36.56 36.85 261,983 +0.30(+0.82%)
Jun 17, 2015 36.47 36.85 36.41 36.55 206,851 +0.11(+0.30%)
Jun 16, 2015 36.42 36.68 36.14 36.44 370,708 -0.10(-0.28%)
Jun 15, 2015 36.44 36.71 35.92 36.54 248,679 -0.25(-0.67%)
Jun 12, 2015 36.65 36.90 36.42 36.79 193,730 +0.06(+0.16%)
Jun 11, 2015 37.10 37.12 36.62 36.73 151,386 -0.24(-0.65%)
Jun 10, 2015 36.66 37.08 36.50 36.97 233,168 +0.53(+1.45%)
Jun 09, 2015 36.30 36.67 36.30 36.44 150,378 +0.12(+0.33%)
Jun 08, 2015 36.51 36.66 36.30 36.32 178,947 -0.28(-0.77%)
Jun 05, 2015 36.33 36.63 35.98 36.60 175,870 +0.26(+0.70%)
Jun 04, 2015 36.28 36.47 36.13 36.35 212,647 -0.14(-0.37%)
Jun 03, 2015 36.34 36.59 36.34 36.48 380,972 +0.28(+0.78%)
Jun 02, 2015 35.87 36.45 35.87 36.20 364,398 +0.16(+0.45%)
Jun 01, 2015 36.34 36.43 35.91 36.04 463,294 -0.10(-0.28%)
May 29, 2015 36.61 36.69 36.01 36.14 248,921 -0.59(-1.60%)
May 28, 2015 36.59 36.80 36.30 36.73 223,303 -0.03(-0.07%)
May 27, 2015 36.44 36.78 36.12 36.76 223,092 +0.32(+0.89%)
May 26, 2015 36.48 36.48 36.09 36.43 369,422 -0.25(-0.67%)
May 22, 2015 36.78 36.68 36.68 36.68 398,469 -0.16(-0.44%)
May 21, 2015 36.52 36.94 36.52 36.84 281,264 +0.25(+0.68%)
May 20, 2015 36.60 36.75 36.39 36.59 201,775 -0.06(-0.16%)
May 19, 2015 36.54 36.77 36.11 36.65 314,715 +0.07(+0.19%)
May 18, 2015 36.26 36.78 36.13 36.59 253,478 +0.20(+0.54%)
May 15, 2015 36.57 36.64 36.05 36.39 215,185 -0.35(-0.95%)
May 14, 2015 36.51 37.02 36.46 36.74 231,589 +0.48(+1.32%)
May 13, 2015 36.22 36.58 35.98 36.26 283,676 +0.25(+0.69%)
May 12, 2015 36.07 36.29 35.59 36.01 190,919 -0.23(-0.63%)
May 11, 2015 35.91 36.40 35.91 36.24 327,260 +0.31(+0.87%)
May 08, 2015 36.21 36.21 35.74 35.93 201,215 +0.14(+0.38%)
May 07, 2015 35.62 35.94 35.25 35.79 222,793 +0.08(+0.24%)
May 06, 2015 35.61 35.73 35.26 35.71 218,707 +0.13(+0.36%)
May 05, 2015 35.73 36.18 35.54 35.58 242,415 -0.22(-0.62%)
May 04, 2015 35.46 36.11 35.46 35.80 306,586 +0.31(+0.86%)
May 01, 2015 35.39 35.68 34.89 35.50 455,347 +0.09(+0.26%)
Apr 30, 2015 35.59 36.34 35.28 35.40 1,185,022 +0.11(+0.31%)
Apr 29, 2015 35.56 35.68 35.22 35.29 292,029 -0.39(-1.09%)
Apr 28, 2015 35.48 35.70 35.20 35.68 292,145 +0.20(+0.57%)
Apr 27, 2015 35.41 35.59 35.21 35.48 359,769 +0.05(+0.14%)
Apr 24, 2015 35.65 35.76 35.18 35.43 189,509 -0.14(-0.38%)
Apr 23, 2015 35.51 35.64 35.33 35.56 169,686 -0.03(-0.07%)
Apr 22, 2015 35.50 35.77 35.16 35.59 210,940 +0.12(+0.33%)
Apr 21, 2015 36.03 36.03 35.45 35.47 171,858 -0.33(-0.92%)
Apr 20, 2015 35.73 35.97 35.68 35.80 219,711 +0.34(+0.96%)
Apr 17, 2015 35.97 36.02 35.40 35.46 184,569 -0.81(-2.24%)
Apr 16, 2015 36.53 36.70 36.25 36.28 416,028 -0.25(-0.70%)
Apr 15, 2015 35.90 36.68 35.90 36.53 515,975 +0.66(+1.84%)
Apr 14, 2015 35.25 35.89 35.10 35.87 458,070 +0.71(+2.03%)
Apr 13, 2015 35.51 35.78 35.06 35.16 413,642 -0.25(-0.72%)
Apr 10, 2015 35.87 35.87 35.40 35.41 438,604 -0.22(-0.62%)
Apr 09, 2015 36.34 36.51 35.52 35.63 545,812 -0.74(-2.03%)
Apr 08, 2015 37.27 37.41 36.18 36.37 558,681 -1.15(-3.07%)
Apr 07, 2015 38.05 38.05 37.49 37.52 142,623 -0.53(-1.38%)
Apr 06, 2015 37.65 38.32 37.56 38.05 142,154 +0.19(+0.49%)
Apr 02, 2015 37.85 37.86 37.86 37.86 169,892 -0.05(-0.13%)
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.