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 (%)
Nov 30, 2015 36.61 36.99 36.28 36.91 293,379 +0.35(+0.97%)
Nov 27, 2015 36.53 36.68 36.28 36.55 76,423 -0.02(-0.05%)
Nov 25, 2015 36.80 36.57 36.57 36.57 170,212 -0.23(-0.61%)
Nov 24, 2015 35.79 36.86 35.79 36.80 264,838 +0.87(+2.43%)
Nov 23, 2015 35.75 36.03 35.53 35.92 155,997 +0.11(+0.31%)
Nov 20, 2015 35.53 36.09 35.40 35.81 167,923 +0.51(+1.45%)
Nov 19, 2015 35.26 35.45 34.99 35.30 186,297 +0.04(+0.12%)
Nov 18, 2015 35.23 35.36 34.78 35.26 239,514 +0.22(+0.64%)
Nov 17, 2015 34.90 35.83 34.90 35.03 249,065 +0.07(+0.20%)
Nov 16, 2015 34.68 35.08 34.38 34.96 245,827 +0.30(+0.87%)
Nov 13, 2015 34.75 35.28 34.49 34.66 155,745 -0.30(-0.87%)
Nov 12, 2015 35.48 35.95 34.89 34.96 140,642 -1.14(-3.16%)
Nov 11, 2015 36.06 36.41 35.87 36.10 251,382 +0.11(+0.31%)
Nov 10, 2015 36.00 36.22 35.75 35.99 144,849 +0.00(+0.00%)
Nov 09, 2015 36.82 36.82 35.83 35.99 234,029 -0.84(-2.29%)
Nov 06, 2015 36.64 36.83 35.72 36.83 259,211 +0.05(+0.14%)
Nov 05, 2015 37.10 37.34 36.62 36.78 223,728 -0.33(-0.88%)
Nov 04, 2015 37.06 37.33 36.96 37.11 198,688 +0.05(+0.14%)
Nov 03, 2015 36.67 37.18 36.03 37.06 447,111 +0.36(+0.98%)
Nov 02, 2015 35.49 37.44 35.49 36.70 518,351 +1.18(+3.32%)
Oct 30, 2015 34.37 36.11 34.18 35.52 483,729 +1.28(+3.74%)
Oct 29, 2015 33.27 34.63 33.18 34.24 478,586 +0.50(+1.48%)
Oct 28, 2015 31.81 34.99 31.81 33.74 872,076 +0.78(+2.37%)
Oct 27, 2015 34.03 34.13 32.47 32.96 483,097 -1.32(-3.86%)
Oct 26, 2015 35.16 35.36 34.23 34.28 380,808 -0.88(-2.49%)
Oct 23, 2015 35.36 35.68 35.10 35.16 303,501 -0.12(-0.34%)
Oct 22, 2015 34.63 35.71 34.63 35.28 351,295 +0.83(+2.40%)
Oct 21, 2015 34.75 35.18 34.41 34.45 293,891 -0.29(-0.84%)
Oct 20, 2015 34.38 35.03 34.13 34.75 138,011 +0.27(+0.77%)
Oct 19, 2015 34.36 34.54 34.20 34.48 177,294 -0.03(-0.07%)
Oct 16, 2015 35.21 35.24 33.87 34.50 208,785 -0.66(-1.88%)
Oct 15, 2015 35.11 35.18 34.04 35.17 268,694 +0.23(+0.66%)
Oct 14, 2015 35.37 35.59 34.83 34.93 179,082 -0.44(-1.24%)
Oct 13, 2015 35.64 36.22 35.36 35.37 118,369 -0.45(-1.25%)
Oct 12, 2015 36.05 36.18 35.59 35.82 115,063 -0.14(-0.38%)
Oct 09, 2015 36.34 36.41 35.91 35.96 237,430 -0.37(-1.02%)
Oct 08, 2015 35.21 36.39 35.21 36.33 177,382 +1.03(+2.92%)
Oct 07, 2015 34.74 35.65 34.74 35.30 237,610 +0.69(+1.99%)
Oct 06, 2015 34.54 35.18 34.54 34.61 182,076 -0.06(-0.17%)
Oct 05, 2015 33.32 34.72 33.32 34.67 267,939 +1.53(+4.62%)
Oct 02, 2015 32.17 33.14 31.89 33.14 240,460 +0.77(+2.39%)
Oct 01, 2015 32.85 33.12 31.94 32.36 343,704 -0.44(-1.34%)
Sep 30, 2015 33.45 33.83 32.63 32.80 365,674 -0.48(-1.45%)
Sep 29, 2015 33.35 33.95 33.09 33.28 210,286 -0.03(-0.10%)
Sep 28, 2015 33.51 33.64 33.16 33.32 267,604 -0.32(-0.95%)
Sep 25, 2015 32.96 33.71 32.96 33.64 294,355 +0.80(+2.44%)
Sep 24, 2015 32.85 32.99 32.03 32.84 306,730 -0.26(-0.78%)
Sep 23, 2015 33.77 33.89 33.08 33.09 187,386 -0.55(-1.64%)
Sep 22, 2015 34.06 34.33 33.30 33.64 323,122 -0.82(-2.37%)
Sep 21, 2015 34.50 34.99 34.21 34.46 245,350 +0.11(+0.33%)
Sep 18, 2015 34.45 34.62 34.26 34.35 477,878 -0.49(-1.41%)
Sep 17, 2015 35.29 35.43 34.81 34.84 278,304 -0.52(-1.48%)
Sep 16, 2015 34.69 35.60 34.69 35.36 283,872 +0.74(+2.14%)
Sep 15, 2015 34.11 34.76 34.07 34.63 213,289 +0.52(+1.51%)
Sep 14, 2015 34.26 34.33 33.93 34.11 187,220 -0.15(-0.45%)
Sep 11, 2015 34.29 34.37 33.86 34.26 231,914 -0.27(-0.77%)
Sep 10, 2015 34.74 34.93 34.40 34.53 189,748 -0.28(-0.79%)
Sep 09, 2015 35.11 35.22 34.77 34.81 239,839 -0.07(-0.20%)
Sep 08, 2015 35.01 35.33 34.74 34.87 240,493 +0.31(+0.90%)
Sep 04, 2015 34.41 34.56 34.56 34.56 379,380 -0.09(-0.27%)
Sep 03, 2015 34.79 35.11 34.66 34.66 306,270 -0.13(-0.37%)
Sep 02, 2015 35.30 35.30 34.64 34.79 349,870 -0.09(-0.27%)
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.