Applied Industrial Technologies (NY: AIT )

100.10 USD +2.85 (+2.93%)
Official Closing Price Updated: 7:00 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 41.42 41.81 41.24 41.43 139,716 -0.26(-0.62%)
Sep 27, 2012 41.91 41.99 41.20 41.69 240,250 +0.06(+0.14%)
Sep 26, 2012 42.81 42.93 41.51 41.63 265,220 -1.04(-2.44%)
Sep 25, 2012 43.43 43.60 42.61 42.67 232,634 -0.58(-1.34%)
Sep 24, 2012 43.36 43.56 43.09 43.25 216,229 -0.39(-0.89%)
Sep 21, 2012 43.86 43.95 43.16 43.64 460,068 +0.23(+0.53%)
Sep 20, 2012 43.41 43.62 43.08 43.41 148,392 -0.11(-0.25%)
Sep 19, 2012 43.62 44.20 43.34 43.52 189,618 -0.11(-0.25%)
Sep 18, 2012 43.65 43.91 43.51 43.63 125,437 -0.03(-0.07%)
Sep 17, 2012 43.81 44.05 43.44 43.66 160,577 -0.37(-0.84%)
Sep 14, 2012 44.04 44.86 43.56 44.03 242,534 +0.41(+0.94%)
Sep 13, 2012 43.24 43.90 42.80 43.62 165,490 +0.49(+1.14%)
Sep 12, 2012 42.97 43.34 42.83 43.13 187,942 +0.12(+0.28%)
Sep 11, 2012 43.45 43.78 42.91 43.01 172,153 -0.52(-1.19%)
Sep 10, 2012 43.49 43.78 43.39 43.53 138,169 -0.04(-0.09%)
Sep 07, 2012 43.44 43.85 43.04 43.57 155,412 +0.26(+0.60%)
Sep 06, 2012 42.14 43.31 41.96 43.31 268,231 +1.47(+3.51%)
Sep 05, 2012 41.55 42.09 41.49 41.84 296,547 +0.29(+0.70%)
Sep 04, 2012 40.76 41.73 40.29 41.55 226,677 +0.87(+2.14%)
Aug 31, 2012 40.83 40.91 40.22 40.68 154,109 +0.25(+0.62%)
Aug 30, 2012 40.67 40.75 40.27 40.43 138,249 -0.37(-0.91%)
Aug 29, 2012 40.65 41.06 40.31 40.80 132,951 +0.37(+0.92%)
Aug 27, 2012 40.54 40.82 40.10 40.43 145,226 -0.11(-0.27%)
Aug 24, 2012 40.43 40.79 40.12 40.54 249,201 -0.02(-0.05%)
Aug 23, 2012 41.00 41.13 40.38 40.56 146,491 -0.48(-1.17%)
Aug 22, 2012 41.42 41.50 40.91 41.04 130,787 -0.60(-1.44%)
Aug 21, 2012 41.87 42.40 41.36 41.64 133,418 +0.01(+0.02%)
Aug 20, 2012 41.63 41.97 41.31 41.63 185,817 -0.26(-0.62%)
Aug 17, 2012 41.36 41.96 41.32 41.89 123,065 +0.45(+1.09%)
Aug 16, 2012 40.79 41.57 40.64 41.44 183,841 +0.50(+1.22%)
Aug 15, 2012 40.14 40.99 40.09 40.94 321,757 +0.61(+1.51%)
Aug 14, 2012 40.65 41.00 39.65 40.33 333,593 -0.12(-0.30%)
Aug 13, 2012 40.81 41.01 40.17 40.45 362,915 -0.83(-2.01%)
Aug 10, 2012 41.37 42.00 41.01 41.28 422,870 -0.01(-0.02%)
Aug 09, 2012 38.19 42.00 38.19 41.29 505,617 +3.15(+8.26%)
Aug 08, 2012 38.27 38.53 38.01 38.14 261,349 -0.33(-0.86%)
Aug 07, 2012 38.21 38.83 38.06 38.47 162,046 +0.51(+1.34%)
Aug 06, 2012 37.68 38.33 37.65 37.96 255,355 +0.26(+0.69%)
Aug 03, 2012 37.24 38.20 37.09 37.70 176,852 +1.14(+3.12%)
Aug 02, 2012 36.33 36.72 36.15 36.56 196,989 -0.24(-0.65%)
Aug 01, 2012 37.32 37.49 36.79 36.80 263,217 -0.36(-0.97%)
Jul 31, 2012 37.14 37.50 37.10 37.16 133,899 -0.10(-0.27%)
Jul 30, 2012 37.19 37.57 37.08 37.26 172,309 +0.03(+0.08%)
Jul 27, 2012 35.85 37.31 35.85 37.23 237,480 +1.55(+4.34%)
Jul 26, 2012 36.06 36.24 35.45 35.68 80,604 +0.28(+0.79%)
Jul 25, 2012 35.51 35.98 34.99 35.40 159,320 +0.18(+0.51%)
Jul 24, 2012 36.55 36.65 34.97 35.22 193,059 -1.32(-3.61%)
Jul 23, 2012 36.12 36.80 36.01 36.54 109,496 -0.36(-0.98%)
Jul 20, 2012 36.93 37.28 36.77 36.90 181,647 -0.42(-1.13%)
Jul 19, 2012 37.27 37.52 36.90 37.32 116,142 +0.11(+0.30%)
Jul 18, 2012 36.08 37.41 35.98 37.21 170,180 +1.05(+2.90%)
Jul 17, 2012 36.15 36.21 35.63 36.16 106,214 +0.15(+0.42%)
Jul 16, 2012 36.35 36.35 35.66 36.01 148,062 -0.51(-1.40%)
Jul 13, 2012 35.70 36.55 35.60 36.52 128,649 +0.89(+2.50%)
Jul 12, 2012 34.92 35.77 34.67 35.63 148,638 +0.47(+1.34%)
Jul 11, 2012 35.72 35.79 34.95 35.16 149,165 -0.40(-1.12%)
Jul 10, 2012 36.40 36.63 35.45 35.56 109,907 -0.52(-1.44%)
Jul 09, 2012 35.95 36.20 35.68 36.08 192,198 -0.04(-0.11%)
Jul 06, 2012 36.37 36.44 35.97 36.12 94,834 -0.69(-1.87%)
Jul 05, 2012 36.45 36.89 36.14 36.81 176,509 +0.31(+0.85%)
Jul 03, 2012 36.35 36.52 36.11 36.50 174,279 +0.09(+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.