Applied Industrial Technologies (NY: AIT )

197.50 -0.38 (-0.19%)
Streaming Delayed Price Updated: 1:42 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 40.92 40.54 40.54 40.54 133,680 -0.20(-0.49%)
Dec 30, 2013 41.00 41.22 40.65 40.74 149,134 -0.17(-0.42%)
Dec 27, 2013 41.26 41.34 40.74 40.91 143,755 -0.16(-0.38%)
Dec 26, 2013 41.23 41.34 40.97 41.07 134,896 +0.10(+0.24%)
Dec 24, 2013 40.59 41.11 40.59 40.97 88,788 +0.41(+1.02%)
Dec 23, 2013 40.25 40.66 40.20 40.56 206,065 +0.49(+1.22%)
Dec 20, 2013 39.08 40.08 38.99 40.07 451,265 +0.99(+2.54%)
Dec 19, 2013 39.19 39.29 39.02 39.08 135,753 -0.27(-0.69%)
Dec 18, 2013 38.49 39.36 38.36 39.35 145,109 +0.83(+2.14%)
Dec 17, 2013 38.51 38.72 38.27 38.53 253,659 -0.14(-0.36%)
Dec 16, 2013 38.34 38.73 38.34 38.67 455,016 +0.59(+1.56%)
Dec 13, 2013 38.70 38.70 37.82 38.07 454,269 -0.45(-1.16%)
Dec 12, 2013 38.50 38.71 38.29 38.52 167,222 +0.12(+0.30%)
Dec 11, 2013 39.08 39.08 38.34 38.40 193,731 -0.68(-1.73%)
Dec 10, 2013 39.37 39.51 38.94 39.08 162,173 -0.39(-0.98%)
Dec 09, 2013 39.41 39.68 39.12 39.47 229,650 +0.00(+0.00%)
Dec 06, 2013 39.10 39.52 39.05 39.47 195,001 +0.69(+1.77%)
Dec 05, 2013 38.81 38.87 38.57 38.78 167,594 -0.13(-0.34%)
Dec 04, 2013 39.15 39.63 38.74 38.91 156,443 -0.32(-0.82%)
Dec 03, 2013 39.58 39.77 39.10 39.24 165,412 -0.46(-1.17%)
Dec 02, 2013 39.86 40.34 39.65 39.70 200,917 -0.26(-0.64%)
Nov 29, 2013 39.98 40.02 39.71 39.95 91,448 +0.19(+0.48%)
Nov 27, 2013 39.30 39.76 39.23 39.76 142,905 +0.50(+1.28%)
Nov 26, 2013 39.00 39.26 38.91 39.26 188,719 +0.21(+0.53%)
Nov 25, 2013 39.43 39.43 38.93 39.05 171,804 -0.17(-0.44%)
Nov 22, 2013 38.99 39.36 38.76 39.23 217,375 +0.28(+0.72%)
Nov 21, 2013 38.63 39.00 38.50 38.95 143,321 +0.40(+1.05%)
Nov 20, 2013 38.58 38.88 38.24 38.54 259,339 +0.20(+0.52%)
Nov 19, 2013 39.05 39.63 38.33 38.34 444,915 -0.83(-2.11%)
Nov 18, 2013 38.86 39.48 38.77 39.17 287,244 +0.36(+0.91%)
Nov 15, 2013 38.46 38.91 38.25 38.81 304,942 +0.31(+0.79%)
Nov 14, 2013 38.39 38.67 38.26 38.51 220,555 +0.02(+0.06%)
Nov 13, 2013 38.10 38.53 37.68 38.48 339,076 +0.20(+0.52%)
Nov 12, 2013 38.34 38.45 38.12 38.29 199,270 -0.09(-0.24%)
Nov 11, 2013 38.14 38.45 37.95 38.38 167,490 +0.08(+0.21%)
Nov 08, 2013 38.16 38.35 38.12 38.29 311,925 +0.09(+0.24%)
Nov 07, 2013 39.04 39.04 38.16 38.20 272,935 -0.76(-1.94%)
Nov 06, 2013 39.01 39.26 38.53 38.96 322,419 +0.11(+0.30%)
Nov 05, 2013 39.17 39.18 38.73 38.85 286,700 -0.52(-1.32%)
Nov 04, 2013 39.14 39.61 39.04 39.36 434,159 +0.46(+1.18%)
Nov 01, 2013 38.80 39.18 38.46 38.90 465,652 +0.02(+0.06%)
Oct 31, 2013 39.89 39.98 38.88 38.88 273,682 -1.10(-2.75%)
Oct 30, 2013 40.68 41.61 39.40 39.98 1,405,840 -2.69(-6.30%)
Oct 29, 2013 42.86 43.09 42.48 42.67 182,343 -0.17(-0.40%)
Oct 28, 2013 42.60 42.92 42.44 42.84 117,329 +0.14(+0.33%)
Oct 25, 2013 42.77 42.77 42.36 42.70 130,511 +0.11(+0.25%)
Oct 24, 2013 42.72 42.81 42.49 42.59 157,362 -0.03(-0.08%)
Oct 23, 2013 42.63 42.77 42.46 42.63 142,194 -0.15(-0.35%)
Oct 22, 2013 43.10 43.10 42.67 42.77 221,753 -0.30(-0.71%)
Oct 21, 2013 42.83 43.92 42.67 43.08 211,200 +0.30(+0.69%)
Oct 18, 2013 42.33 43.00 42.03 42.78 344,331 +0.81(+1.92%)
Oct 17, 2013 41.47 42.07 41.47 41.98 215,398 +0.38(+0.91%)
Oct 16, 2013 41.27 41.77 41.13 41.60 184,296 +0.51(+1.24%)
Oct 15, 2013 41.57 41.61 41.07 41.09 233,423 -0.63(-1.52%)
Oct 14, 2013 41.23 41.75 41.11 41.72 200,058 +0.24(+0.57%)
Oct 11, 2013 41.16 41.49 41.04 41.48 283,822 +0.06(+0.14%)
Oct 10, 2013 41.01 41.43 40.62 41.43 363,690 +1.08(+2.69%)
Oct 09, 2013 40.89 41.11 40.17 40.34 181,318 -0.46(-1.13%)
Oct 08, 2013 41.35 41.55 40.75 40.80 179,263 -0.68(-1.64%)
Oct 07, 2013 41.70 41.88 41.44 41.48 115,838 -0.58(-1.37%)
Oct 04, 2013 41.69 42.17 41.69 42.06 43,099 +0.26(+0.63%)
Oct 03, 2013 42.01 42.17 41.38 41.80 167,120 -0.37(-0.88%)
Oct 02, 2013 42.43 42.66 42.05 42.17 134,538 -0.60(-1.40%)
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.