Applied Industrial Technologies (NY: AIT )

214.87 +1.40 (+0.66%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 35.81 36.64 35.39 36.37 280,243 +0.45(+1.24%)
Aug 28, 2015 35.54 36.08 35.40 35.93 187,366 +0.37(+1.04%)
Aug 27, 2015 35.39 35.82 34.89 35.56 387,534 +0.31(+0.88%)
Aug 26, 2015 34.75 35.30 34.32 35.25 375,697 +1.13(+3.32%)
Aug 25, 2015 35.02 35.02 34.06 34.11 456,375 -0.05(-0.15%)
Aug 24, 2015 33.08 35.09 32.83 34.17 666,507 -0.26(-0.75%)
Aug 21, 2015 33.94 34.90 33.52 34.42 426,097 -0.13(-0.37%)
Aug 20, 2015 34.49 34.78 34.26 34.55 309,655 -0.21(-0.62%)
Aug 19, 2015 34.65 35.01 34.48 34.77 248,969 -0.09(-0.27%)
Aug 18, 2015 34.88 35.09 34.63 34.86 141,896 +0.02(+0.05%)
Aug 17, 2015 35.02 35.04 34.53 34.84 188,718 -0.18(-0.52%)
Aug 14, 2015 34.60 35.17 34.44 35.03 290,807 +0.42(+1.22%)
Aug 13, 2015 33.65 34.84 33.49 34.60 577,635 +0.80(+2.36%)
Aug 12, 2015 32.95 34.22 32.22 33.81 758,505 +1.08(+3.31%)
Aug 11, 2015 32.46 32.87 32.35 32.72 367,198 -0.03(-0.10%)
Aug 10, 2015 32.42 32.86 32.30 32.76 248,817 +0.46(+1.43%)
Aug 07, 2015 32.33 32.61 32.06 32.30 234,159 -0.20(-0.60%)
Aug 06, 2015 32.38 32.64 32.10 32.49 208,497 +0.25(+0.77%)
Aug 05, 2015 32.59 32.97 32.20 32.24 217,928 -0.18(-0.55%)
Aug 04, 2015 32.07 32.75 32.07 32.42 240,572 +0.27(+0.85%)
Aug 03, 2015 32.95 32.95 32.07 32.15 228,496 -0.80(-2.43%)
Jul 31, 2015 32.87 33.09 32.63 32.95 230,229 +0.19(+0.57%)
Jul 30, 2015 32.49 32.90 32.27 32.77 171,388 +0.16(+0.50%)
Jul 29, 2015 32.41 32.73 32.23 32.60 165,532 +0.23(+0.71%)
Jul 28, 2015 33.00 33.00 32.30 32.37 243,659 -0.51(-1.56%)
Jul 27, 2015 31.86 32.89 31.69 32.88 576,367 +0.78(+2.44%)
Jul 24, 2015 32.71 32.71 31.95 32.10 394,906 -0.72(-2.18%)
Jul 23, 2015 33.07 33.25 32.71 32.82 232,916 -0.28(-0.85%)
Jul 22, 2015 33.22 33.26 32.73 33.10 276,787 -0.15(-0.46%)
Jul 21, 2015 33.70 33.87 33.20 33.25 281,934 -0.46(-1.37%)
Jul 20, 2015 33.94 34.05 33.66 33.71 310,034 -0.22(-0.65%)
Jul 17, 2015 34.04 34.04 33.77 33.93 292,543 -0.10(-0.30%)
Jul 16, 2015 33.96 34.26 33.96 34.04 222,224 +0.23(+0.68%)
Jul 15, 2015 33.99 34.00 33.77 33.81 281,172 -0.25(-0.73%)
Jul 14, 2015 34.11 34.21 33.93 34.05 192,281 -0.12(-0.35%)
Jul 13, 2015 33.62 34.46 33.57 34.17 308,476 +0.81(+2.43%)
Jul 10, 2015 33.50 33.59 33.20 33.36 531,563 +0.14(+0.41%)
Jul 09, 2015 33.57 33.69 33.22 33.23 342,799 -0.09(-0.26%)
Jul 08, 2015 33.44 33.72 33.13 33.31 495,644 -0.35(-1.04%)
Jul 07, 2015 33.49 33.70 32.88 33.66 452,460 +0.14(+0.43%)
Jul 06, 2015 33.64 33.84 33.41 33.52 312,161 -0.33(-0.98%)
Jul 02, 2015 34.06 33.85 33.85 33.85 274,312 -0.10(-0.30%)
Jul 01, 2015 34.01 34.34 33.79 33.95 375,567 +0.13(+0.38%)
Jun 30, 2015 34.44 34.64 33.73 33.82 334,596 -0.35(-1.02%)
Jun 29, 2015 34.82 34.96 34.12 34.17 243,910 -0.83(-2.36%)
Jun 26, 2015 34.95 35.19 34.86 35.00 745,756 +0.03(+0.07%)
Jun 25, 2015 35.64 35.64 34.80 34.97 227,593 -0.51(-1.44%)
Jun 24, 2015 35.62 35.90 35.40 35.49 317,797 -0.27(-0.76%)
Jun 23, 2015 35.78 35.90 35.60 35.76 335,426 -0.04(-0.12%)
Jun 22, 2015 36.08 36.24 35.58 35.80 276,324 -0.03(-0.07%)
Jun 19, 2015 36.58 36.64 35.83 35.83 934,631 -1.02(-2.78%)
Jun 18, 2015 36.69 37.06 36.56 36.85 261,975 +0.30(+0.82%)
Jun 17, 2015 36.47 36.85 36.41 36.55 206,844 +0.11(+0.30%)
Jun 16, 2015 36.42 36.69 36.14 36.44 370,696 -0.10(-0.28%)
Jun 15, 2015 36.44 36.72 35.93 36.54 248,670 -0.25(-0.67%)
Jun 12, 2015 36.65 36.90 36.42 36.79 193,724 +0.06(+0.16%)
Jun 11, 2015 37.10 37.12 36.62 36.73 151,381 -0.24(-0.65%)
Jun 10, 2015 36.66 37.08 36.50 36.97 233,160 +0.53(+1.45%)
Jun 09, 2015 36.31 36.67 36.31 36.44 150,373 +0.12(+0.33%)
Jun 08, 2015 36.51 36.66 36.31 36.32 178,941 -0.28(-0.77%)
Jun 05, 2015 36.33 36.63 35.98 36.60 175,864 +0.26(+0.70%)
Jun 04, 2015 36.28 36.47 36.13 36.35 212,639 -0.14(-0.37%)
Jun 03, 2015 36.34 36.60 36.34 36.48 380,959 +0.28(+0.78%)
Jun 02, 2015 35.87 36.45 35.87 36.20 364,386 +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.