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 (%)
Sep 28, 2012 33.36 33.68 33.22 33.37 173,462 -0.21(-0.62%)
Sep 27, 2012 33.76 33.82 33.18 33.58 298,279 +0.05(+0.14%)
Sep 26, 2012 34.48 34.58 33.43 33.53 329,281 -0.84(-2.44%)
Sep 25, 2012 34.98 35.12 34.32 34.37 288,824 -0.47(-1.34%)
Sep 24, 2012 34.92 35.09 34.71 34.84 268,456 -0.31(-0.89%)
Sep 21, 2012 35.33 35.40 34.76 35.15 571,192 +0.19(+0.53%)
Sep 20, 2012 34.96 35.13 34.70 34.96 184,234 -0.09(-0.25%)
Sep 19, 2012 35.13 35.60 34.91 35.05 235,418 -0.09(-0.25%)
Sep 18, 2012 35.16 35.37 35.05 35.14 155,735 -0.02(-0.07%)
Sep 17, 2012 35.29 35.48 34.99 35.17 199,362 -0.30(-0.84%)
Sep 14, 2012 35.47 36.13 35.09 35.46 301,115 +0.33(+0.94%)
Sep 13, 2012 34.83 35.36 34.47 35.13 205,462 +0.39(+1.14%)
Sep 12, 2012 34.61 34.91 34.50 34.74 233,337 +0.10(+0.28%)
Sep 11, 2012 35.00 35.26 34.56 34.64 213,734 -0.42(-1.19%)
Sep 10, 2012 35.03 35.26 34.95 35.06 171,542 -0.03(-0.09%)
Sep 07, 2012 34.99 35.32 34.67 35.09 192,950 +0.21(+0.60%)
Sep 06, 2012 33.94 34.88 33.80 34.88 333,019 +1.18(+3.51%)
Sep 05, 2012 33.47 33.90 33.42 33.70 368,174 +0.23(+0.70%)
Sep 04, 2012 32.83 33.61 32.45 33.47 281,428 +0.70(+2.14%)
Aug 31, 2012 32.89 32.95 32.40 32.77 191,332 +0.20(+0.62%)
Aug 30, 2012 32.76 32.82 32.44 32.56 171,641 -0.30(-0.91%)
Aug 29, 2012 32.74 33.07 32.47 32.86 165,063 +0.30(+0.92%)
Aug 27, 2012 32.65 32.88 32.30 32.56 180,303 -0.09(-0.27%)
Aug 24, 2012 32.56 32.85 32.31 32.65 309,392 -0.02(-0.05%)
Aug 23, 2012 33.02 33.13 32.52 32.67 181,874 -0.39(-1.17%)
Aug 22, 2012 33.36 33.43 32.95 33.06 162,377 -0.48(-1.44%)
Aug 21, 2012 33.72 34.15 33.31 33.54 165,643 +0.01(+0.02%)
Aug 20, 2012 33.53 33.80 33.27 33.53 230,699 -0.21(-0.62%)
Aug 17, 2012 33.31 33.80 33.28 33.74 152,790 +0.36(+1.09%)
Aug 16, 2012 32.85 33.48 32.73 33.38 228,245 +0.40(+1.22%)
Aug 15, 2012 32.33 33.02 32.29 32.98 399,474 +0.49(+1.51%)
Aug 14, 2012 32.74 33.02 31.94 32.48 414,168 -0.10(-0.30%)
Aug 13, 2012 32.87 33.03 32.35 32.58 450,573 -0.50(-1.51%)
Aug 10, 2012 33.15 33.66 32.86 33.08 527,694 -0.01(-0.02%)
Aug 09, 2012 30.60 33.66 30.60 33.09 630,953 +2.52(+8.26%)
Aug 08, 2012 30.67 30.88 30.46 30.56 326,134 -0.26(-0.86%)
Aug 07, 2012 30.62 31.12 30.50 30.83 202,215 +0.41(+1.34%)
Aug 06, 2012 30.20 30.72 30.17 30.42 318,654 +0.21(+0.69%)
Aug 03, 2012 29.84 30.61 29.72 30.21 220,691 +0.91(+3.12%)
Aug 02, 2012 29.11 29.42 28.97 29.30 245,820 -0.19(-0.65%)
Aug 01, 2012 29.91 30.04 29.48 29.49 328,465 -0.29(-0.97%)
Jul 31, 2012 29.76 30.05 29.73 29.78 167,090 -0.08(-0.27%)
Jul 30, 2012 29.80 30.11 29.71 29.86 215,022 +0.02(+0.08%)
Jul 27, 2012 28.73 29.90 28.73 29.83 296,348 +1.24(+4.34%)
Jul 26, 2012 28.90 29.04 28.41 28.59 100,584 +0.22(+0.79%)
Jul 25, 2012 28.46 28.83 28.04 28.37 198,813 +0.14(+0.51%)
Jul 24, 2012 29.29 29.37 28.02 28.22 240,915 -1.06(-3.61%)
Jul 23, 2012 28.94 29.49 28.86 29.28 136,638 -0.29(-0.98%)
Jul 20, 2012 29.59 29.87 29.47 29.57 226,675 -0.34(-1.13%)
Jul 19, 2012 29.87 30.07 29.57 29.91 144,932 +0.09(+0.30%)
Jul 18, 2012 28.91 29.98 28.83 29.82 212,365 +0.84(+2.90%)
Jul 17, 2012 28.97 29.02 28.55 28.98 132,543 +0.12(+0.42%)
Jul 16, 2012 29.13 29.13 28.58 28.86 184,764 -0.41(-1.40%)
Jul 13, 2012 28.61 29.29 28.53 29.27 160,539 +0.71(+2.50%)
Jul 12, 2012 27.98 28.66 27.78 28.55 185,483 +0.38(+1.34%)
Jul 11, 2012 28.62 28.68 28.01 28.18 186,141 -0.32(-1.13%)
Jul 10, 2012 29.17 29.35 28.41 28.50 137,151 -0.42(-1.44%)
Jul 09, 2012 28.81 29.01 28.59 28.91 239,841 -0.03(-0.11%)
Jul 06, 2012 29.15 29.20 28.82 28.94 118,342 -0.55(-1.87%)
Jul 05, 2012 29.21 29.56 28.96 29.50 220,263 +0.25(+0.85%)
Jul 03, 2012 29.13 29.27 28.94 29.25 217,480 +0.07(+0.25%)
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.