Applied Industrial Technologies (NY: AIT )

222.03 +7.16 (+3.33%)
Streaming Delayed Price Updated: 12:46 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 39.01 38.40 38.40 38.40 203,382 -0.61(-1.55%)
Dec 30, 2014 39.02 39.33 38.74 39.00 120,322 -0.10(-0.26%)
Dec 29, 2014 39.02 39.39 38.81 39.11 129,688 +0.07(+0.17%)
Dec 26, 2014 39.00 39.16 38.93 39.04 91,598 +0.27(+0.70%)
Dec 24, 2014 38.69 38.77 38.77 38.77 84,416 +0.08(+0.20%)
Dec 23, 2014 38.46 38.95 38.38 38.69 143,306 +0.49(+1.28%)
Dec 22, 2014 38.15 38.29 37.86 38.20 179,151 +0.08(+0.20%)
Dec 19, 2014 38.13 38.21 37.56 38.13 501,343 +0.01(+0.02%)
Dec 18, 2014 38.15 38.25 37.28 38.12 256,217 +0.49(+1.30%)
Dec 17, 2014 36.52 37.66 36.15 37.63 291,079 +1.13(+3.09%)
Dec 16, 2014 36.47 37.45 36.47 36.50 257,477 -0.14(-0.39%)
Dec 15, 2014 37.41 37.52 36.53 36.65 298,561 -0.46(-1.25%)
Dec 12, 2014 37.93 38.04 37.09 37.11 240,342 -1.20(-3.12%)
Dec 11, 2014 38.55 39.08 38.28 38.31 195,538 -0.09(-0.24%)
Dec 10, 2014 38.99 39.17 38.32 38.40 235,682 -0.77(-1.98%)
Dec 09, 2014 38.25 39.27 38.18 39.17 251,997 +0.60(+1.55%)
Dec 08, 2014 39.65 39.76 38.44 38.58 185,483 -1.19(-2.99%)
Dec 05, 2014 39.86 40.16 39.62 39.76 152,292 -0.10(-0.25%)
Dec 04, 2014 40.00 40.03 39.71 39.86 133,801 -0.29(-0.71%)
Dec 03, 2014 39.05 40.28 39.05 40.15 260,291 +1.24(+3.18%)
Dec 02, 2014 38.91 39.22 38.79 38.91 191,291 +0.16(+0.41%)
Dec 01, 2014 39.48 39.48 38.75 38.75 233,760 -0.74(-1.88%)
Nov 28, 2014 40.35 40.46 39.42 39.49 156,783 -0.74(-1.84%)
Nov 26, 2014 40.45 40.23 40.23 40.23 233,777 -0.25(-0.62%)
Nov 25, 2014 40.92 40.92 40.41 40.49 183,079 -0.32(-0.78%)
Nov 24, 2014 40.33 40.82 40.33 40.81 204,824 +0.50(+1.23%)
Nov 21, 2014 40.98 40.98 40.22 40.31 210,682 -0.09(-0.23%)
Nov 20, 2014 40.25 40.65 40.25 40.40 161,347 -0.12(-0.29%)
Nov 19, 2014 41.09 41.09 40.42 40.52 122,771 -0.57(-1.39%)
Nov 18, 2014 41.05 41.31 40.87 41.09 132,480 +0.23(+0.56%)
Nov 17, 2014 41.07 41.21 40.87 40.87 71,971 -0.35(-0.86%)
Nov 14, 2014 41.50 41.75 41.19 41.22 110,034 -0.32(-0.77%)
Nov 13, 2014 41.80 41.93 41.36 41.54 156,833 -0.31(-0.74%)
Nov 12, 2014 41.35 42.11 41.26 41.85 182,511 +0.29(+0.69%)
Nov 11, 2014 41.36 41.67 41.10 41.57 186,223 +0.17(+0.40%)
Nov 10, 2014 41.41 41.54 41.18 41.40 152,448 +0.06(+0.14%)
Nov 07, 2014 41.27 41.39 41.05 41.34 180,990 -0.03(-0.06%)
Nov 06, 2014 41.64 41.72 41.05 41.36 242,874 -0.15(-0.36%)
Nov 05, 2014 41.52 41.70 41.04 41.52 273,786 +0.33(+0.79%)
Nov 04, 2014 40.77 41.33 40.66 41.19 284,771 +0.44(+1.07%)
Nov 03, 2014 40.91 41.30 40.47 40.75 296,560 -0.15(-0.37%)
Oct 31, 2014 40.50 40.97 39.96 40.90 295,421 +1.15(+2.89%)
Oct 30, 2014 39.99 39.99 38.67 39.76 300,323 -0.09(-0.23%)
Oct 29, 2014 40.95 41.50 39.72 39.85 251,170 -0.73(-1.80%)
Oct 28, 2014 39.18 40.60 39.18 40.58 285,278 +1.54(+3.95%)
Oct 27, 2014 38.98 39.09 39.17 39.03 122,595 -0.13(-0.34%)
Oct 24, 2014 39.23 39.24 38.83 39.17 132,084 +0.06(+0.15%)
Oct 23, 2014 38.72 39.34 38.72 39.11 133,824 +0.80(+2.10%)
Oct 22, 2014 38.80 39.07 38.17 38.31 126,749 -0.53(-1.36%)
Oct 21, 2014 37.92 38.84 37.90 38.83 160,044 +1.07(+2.84%)
Oct 20, 2014 37.23 37.79 37.01 37.76 229,781 +0.34(+0.90%)
Oct 17, 2014 38.01 38.03 37.38 37.43 304,051 -0.26(-0.69%)
Oct 16, 2014 37.58 37.88 37.16 37.69 310,499 -0.28(-0.73%)
Oct 15, 2014 37.38 38.29 36.89 37.96 234,012 +0.18(+0.49%)
Oct 14, 2014 37.47 38.36 37.47 37.78 196,546 +0.70(+1.88%)
Oct 13, 2014 37.19 37.96 37.18 37.08 200,920 -0.03(-0.09%)
Oct 10, 2014 37.48 37.84 37.05 37.12 169,273 -0.55(-1.47%)
Oct 09, 2014 38.84 38.84 37.58 37.67 194,059 -1.19(-3.06%)
Oct 08, 2014 37.89 38.91 37.49 38.86 253,919 +0.87(+2.29%)
Oct 07, 2014 38.57 38.57 37.96 37.99 167,029 -0.70(-1.82%)
Oct 06, 2014 38.66 38.91 38.41 38.69 195,426 +0.13(+0.33%)
Oct 03, 2014 38.98 39.00 38.46 38.57 178,548 +0.00(+0.00%)
Oct 02, 2014 37.86 38.72 37.79 38.57 203,984 +0.66(+1.75%)
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.