Applied Industrial Technologies (NY: AIT )

98.85 USD +1.84 (+1.90%)
Official Closing Price Updated: 4:10 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 37.72 38.00 37.10 37.71 486,011 +0.07(+0.19%)
May 30, 2012 37.76 37.94 37.52 37.64 240,610 -0.50(-1.31%)
May 29, 2012 37.58 38.23 37.48 38.14 252,527 +0.98(+2.64%)
May 25, 2012 37.50 37.66 37.03 37.16 177,206 -0.13(-0.35%)
May 24, 2012 37.03 37.29 36.64 37.29 210,700 +0.25(+0.67%)
May 23, 2012 36.36 37.17 36.13 37.04 234,601 +0.26(+0.71%)
May 22, 2012 36.50 36.99 36.47 36.78 217,415 +0.40(+1.10%)
May 21, 2012 35.80 36.43 35.57 36.38 222,504 +0.73(+2.05%)
May 18, 2012 35.94 36.41 35.55 35.65 172,818 -0.35(-0.97%)
May 17, 2012 37.48 37.58 35.98 36.00 253,962 -1.53(-4.08%)
May 16, 2012 37.80 38.01 37.45 37.53 288,883 -0.07(-0.19%)
May 15, 2012 37.53 38.03 37.42 37.60 207,420 +0.17(+0.45%)
May 14, 2012 37.60 37.85 37.30 37.43 186,903 -0.67(-1.76%)
May 11, 2012 38.02 38.47 37.98 38.10 168,535 -0.35(-0.91%)
May 10, 2012 38.64 38.78 38.12 38.45 174,908 +0.14(+0.37%)
May 09, 2012 37.91 38.75 37.73 38.31 324,865 -0.06(-0.16%)
May 08, 2012 37.97 38.44 37.68 38.37 294,066 +0.16(+0.42%)
May 07, 2012 37.69 38.28 37.61 38.21 257,620 +0.31(+0.82%)
May 04, 2012 38.56 38.56 37.60 37.90 268,199 -0.86(-2.22%)
May 03, 2012 39.62 39.63 38.70 38.76 269,460 -0.83(-2.10%)
May 02, 2012 38.90 39.69 38.89 39.59 279,130 +0.37(+0.94%)
May 01, 2012 39.23 40.18 38.88 39.22 307,010 -0.08(-0.20%)
Apr 30, 2012 39.51 39.85 39.16 39.30 321,279 -0.42(-1.06%)
Apr 27, 2012 39.53 39.99 39.03 39.72 367,223 +0.24(+0.61%)
Apr 26, 2012 39.99 39.99 38.41 39.48 406,276 -0.34(-0.85%)
Apr 25, 2012 39.07 39.85 39.05 39.82 356,856 +1.14(+2.95%)
Apr 24, 2012 38.32 38.82 38.09 38.68 230,697 +0.27(+0.70%)
Apr 23, 2012 38.75 38.75 38.16 38.41 190,831 -0.89(-2.26%)
Apr 20, 2012 39.17 39.65 39.03 39.30 196,015 +0.60(+1.55%)
Apr 19, 2012 39.45 39.55 38.54 38.70 302,747 -0.65(-1.65%)
Apr 18, 2012 39.27 39.63 39.19 39.35 229,873 +0.01(+0.03%)
Apr 17, 2012 39.33 39.64 39.07 39.34 295,552 +0.38(+0.98%)
Apr 16, 2012 39.09 39.27 38.69 38.96 282,666 +0.18(+0.46%)
Apr 13, 2012 39.00 39.09 38.69 38.78 207,070 -0.32(-0.82%)
Apr 12, 2012 38.71 39.37 38.67 39.10 418,100 +0.56(+1.45%)
Apr 11, 2012 38.69 38.84 38.50 38.54 384,057 +0.23(+0.60%)
Apr 10, 2012 39.58 39.67 38.00 38.31 428,855 -1.35(-3.40%)
Apr 09, 2012 39.97 40.07 39.55 39.66 194,494 -0.93(-2.29%)
Apr 05, 2012 40.57 40.78 40.49 40.59 152,424 -0.16(-0.39%)
Apr 04, 2012 40.96 40.96 40.39 40.75 196,814 -0.61(-1.47%)
Apr 03, 2012 41.61 41.76 41.12 41.36 207,538 -0.42(-1.01%)
Apr 02, 2012 41.13 41.79 40.81 41.78 183,077 +0.65(+1.58%)
Mar 30, 2012 41.80 41.80 41.13 41.13 192,605 -0.31(-0.75%)
Mar 29, 2012 41.35 41.53 40.82 41.44 180,773 -0.26(-0.62%)
Mar 28, 2012 41.60 41.72 40.88 41.70 290,036 +0.16(+0.39%)
Mar 27, 2012 41.50 41.81 41.42 41.54 201,520 +0.06(+0.14%)
Mar 26, 2012 41.15 41.51 41.10 41.48 175,713 +0.82(+2.02%)
Mar 23, 2012 40.23 40.68 39.96 40.66 145,626 +0.36(+0.89%)
Mar 22, 2012 40.38 40.45 39.93 40.30 154,799 -0.37(-0.91%)
Mar 21, 2012 40.75 40.94 40.47 40.67 208,277 +0.01(+0.02%)
Mar 20, 2012 40.82 41.07 40.49 40.66 267,656 -0.61(-1.48%)
Mar 19, 2012 40.56 41.43 40.52 41.27 254,228 +0.69(+1.70%)
Mar 16, 2012 41.31 41.31 40.52 40.58 285,102 -0.54(-1.31%)
Mar 15, 2012 41.00 41.13 40.64 41.12 212,806 +0.17(+0.42%)
Mar 14, 2012 41.65 41.78 40.74 40.95 200,246 -0.86(-2.06%)
Mar 13, 2012 41.18 41.81 40.77 41.81 312,665 +0.96(+2.35%)
Mar 12, 2012 40.59 41.31 40.38 40.85 321,302 +0.40(+0.99%)
Mar 09, 2012 39.64 40.85 39.64 40.45 218,617 +0.72(+1.81%)
Mar 08, 2012 39.69 39.88 39.26 39.73 169,935 +0.37(+0.94%)
Mar 07, 2012 39.33 39.70 39.27 39.36 197,287 +0.21(+0.54%)
Mar 06, 2012 39.25 39.72 39.12 39.15 400,092 -0.42(-1.06%)
Mar 05, 2012 39.36 39.61 39.15 39.57 229,766 +0.19(+0.48%)
Mar 02, 2012 39.85 40.13 39.35 39.38 403,777 -0.41(-1.03%)
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.