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 31, 2015 35.84 36.67 35.42 36.40 280,003 +0.45(+1.24%)
Aug 28, 2015 35.57 36.11 35.43 35.96 187,206 +0.37(+1.04%)
Aug 27, 2015 35.42 35.85 34.92 35.59 387,203 +0.31(+0.88%)
Aug 26, 2015 34.78 35.33 34.35 35.28 375,376 +1.13(+3.32%)
Aug 25, 2015 35.05 35.05 34.09 34.14 455,985 -0.05(-0.15%)
Aug 24, 2015 33.11 35.12 32.86 34.20 665,938 -0.26(-0.75%)
Aug 21, 2015 33.97 34.93 33.55 34.45 425,733 -0.13(-0.37%)
Aug 20, 2015 34.52 34.81 34.29 34.58 309,391 -0.22(-0.62%)
Aug 19, 2015 34.68 35.04 34.50 34.80 248,756 -0.09(-0.27%)
Aug 18, 2015 34.91 35.12 34.66 34.89 141,775 +0.02(+0.05%)
Aug 17, 2015 35.05 35.07 34.56 34.87 188,557 -0.18(-0.51%)
Aug 14, 2015 34.63 35.20 34.47 35.05 290,559 +0.42(+1.22%)
Aug 13, 2015 33.68 34.87 33.52 34.63 577,142 +0.80(+2.36%)
Aug 12, 2015 32.97 34.25 32.24 33.83 757,857 +1.08(+3.31%)
Aug 11, 2015 32.49 32.90 32.38 32.75 366,884 -0.03(-0.10%)
Aug 10, 2015 32.45 32.89 32.33 32.78 248,605 +0.46(+1.43%)
Aug 07, 2015 32.36 32.64 32.08 32.32 233,959 -0.20(-0.60%)
Aug 06, 2015 32.41 32.67 32.13 32.52 208,319 +0.25(+0.77%)
Aug 05, 2015 32.61 33.00 32.23 32.27 217,742 -0.18(-0.55%)
Aug 04, 2015 32.10 32.78 32.10 32.45 240,367 +0.27(+0.85%)
Aug 03, 2015 32.98 32.98 32.09 32.18 228,301 -0.80(-2.43%)
Jul 31, 2015 32.90 33.12 32.66 32.98 230,033 +0.19(+0.57%)
Jul 30, 2015 32.52 32.93 32.30 32.79 171,242 +0.16(+0.50%)
Jul 29, 2015 32.43 32.76 32.26 32.63 165,390 +0.23(+0.71%)
Jul 28, 2015 33.03 33.03 32.33 32.40 243,451 -0.51(-1.56%)
Jul 27, 2015 31.89 32.92 31.72 32.91 575,875 +0.79(+2.44%)
Jul 24, 2015 32.73 32.74 31.98 32.13 394,569 -0.72(-2.18%)
Jul 23, 2015 33.10 33.28 32.74 32.84 232,717 -0.28(-0.85%)
Jul 22, 2015 33.25 33.29 32.76 33.13 276,551 -0.15(-0.46%)
Jul 21, 2015 33.72 33.89 33.23 33.28 281,693 -0.46(-1.37%)
Jul 20, 2015 33.97 34.08 33.69 33.74 309,770 -0.22(-0.65%)
Jul 17, 2015 34.07 34.07 33.80 33.96 292,293 -0.10(-0.30%)
Jul 16, 2015 33.99 34.29 33.99 34.07 222,034 +0.23(+0.68%)
Jul 15, 2015 34.02 34.03 33.80 33.84 280,932 -0.25(-0.73%)
Jul 14, 2015 34.14 34.24 33.96 34.08 192,116 -0.12(-0.35%)
Jul 13, 2015 33.65 34.49 33.60 34.20 308,213 +0.81(+2.43%)
Jul 10, 2015 33.53 33.62 33.23 33.39 531,109 +0.14(+0.41%)
Jul 09, 2015 33.60 33.72 33.25 33.25 342,507 -0.09(-0.26%)
Jul 08, 2015 33.47 33.75 33.16 33.34 495,221 -0.35(-1.04%)
Jul 07, 2015 33.52 33.73 32.90 33.69 452,073 +0.15(+0.43%)
Jul 06, 2015 33.67 33.87 33.44 33.54 311,894 -0.33(-0.98%)
Jul 02, 2015 34.09 33.88 33.88 33.88 274,077 -0.10(-0.30%)
Jul 01, 2015 34.04 34.37 33.82 33.98 375,246 +0.13(+0.38%)
Jun 30, 2015 34.47 34.67 33.76 33.85 334,310 -0.35(-1.02%)
Jun 29, 2015 34.85 34.99 34.15 34.20 243,702 -0.83(-2.36%)
Jun 26, 2015 34.98 35.22 34.89 35.03 745,119 +0.03(+0.07%)
Jun 25, 2015 35.67 35.67 34.83 35.00 227,399 -0.51(-1.44%)
Jun 24, 2015 35.65 35.94 35.43 35.52 317,526 -0.27(-0.76%)
Jun 23, 2015 35.81 35.93 35.63 35.79 335,139 -0.04(-0.12%)
Jun 22, 2015 36.11 36.27 35.61 35.83 276,089 -0.03(-0.07%)
Jun 19, 2015 36.61 36.67 35.86 35.86 933,833 -1.02(-2.78%)
Jun 18, 2015 36.72 37.10 36.59 36.88 261,751 +0.30(+0.82%)
Jun 17, 2015 36.50 36.88 36.44 36.58 206,667 +0.11(+0.30%)
Jun 16, 2015 36.45 36.72 36.17 36.47 370,380 -0.10(-0.28%)
Jun 15, 2015 36.47 36.75 35.96 36.58 248,458 -0.25(-0.67%)
Jun 12, 2015 36.68 36.93 36.45 36.82 193,558 +0.06(+0.16%)
Jun 11, 2015 37.13 37.16 36.65 36.76 151,252 -0.24(-0.65%)
Jun 10, 2015 36.70 37.11 36.53 37.00 232,961 +0.53(+1.45%)
Jun 09, 2015 36.34 36.70 36.34 36.47 150,245 +0.12(+0.33%)
Jun 08, 2015 36.54 36.69 36.34 36.35 178,788 -0.28(-0.77%)
Jun 05, 2015 36.36 36.66 36.01 36.64 175,714 +0.26(+0.70%)
Jun 04, 2015 36.31 36.50 36.17 36.38 212,458 -0.14(-0.37%)
Jun 03, 2015 36.37 36.63 36.37 36.52 380,634 +0.28(+0.78%)
Jun 02, 2015 35.90 36.49 35.90 36.23 364,075 +0.16(+0.45%)
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.