Applied Industrial Technologies (NY: AIT )

214.87 +1.40 (+0.66%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 39.49 39.90 39.29 39.51 381,859 -0.11(-0.29%)
Jun 27, 2013 39.32 39.73 39.17 39.62 132,574 +0.65(+1.66%)
Jun 26, 2013 39.07 39.33 38.91 38.97 128,925 +0.17(+0.44%)
Jun 25, 2013 38.79 39.08 38.64 38.80 146,657 +0.47(+1.24%)
Jun 24, 2013 38.38 38.63 38.21 38.33 258,003 -0.54(-1.39%)
Jun 21, 2013 39.19 39.19 38.76 38.87 333,267 -0.11(-0.29%)
Jun 20, 2013 39.07 39.31 38.77 38.98 256,637 -0.77(-1.93%)
Jun 19, 2013 39.95 40.21 39.67 39.75 153,007 -0.27(-0.67%)
Jun 18, 2013 39.69 40.13 39.41 40.02 170,911 +0.41(+1.03%)
Jun 17, 2013 39.74 39.77 39.42 39.61 145,448 +0.16(+0.41%)
Jun 14, 2013 39.56 39.63 39.24 39.45 94,996 -0.07(-0.19%)
Jun 13, 2013 38.65 39.62 38.65 39.52 75,934 +0.80(+2.07%)
Jun 12, 2013 39.34 39.44 38.70 38.72 251,172 -0.36(-0.92%)
Jun 11, 2013 39.13 39.59 38.79 39.08 164,661 -0.63(-1.58%)
Jun 10, 2013 39.73 39.92 39.42 39.71 86,508 +0.03(+0.08%)
Jun 07, 2013 39.59 39.80 39.13 39.68 129,668 +0.40(+1.02%)
Jun 06, 2013 39.31 39.38 38.70 39.28 323,148 +0.06(+0.15%)
Jun 05, 2013 39.61 39.73 39.04 39.22 192,435 -0.56(-1.40%)
Jun 04, 2013 40.04 40.41 39.45 39.78 200,003 -0.25(-0.63%)
Jun 03, 2013 39.49 40.11 39.23 40.03 376,419 +0.74(+1.87%)
May 31, 2013 39.05 39.70 38.79 39.29 175,484 +0.02(+0.06%)
May 30, 2013 39.06 39.41 38.93 39.27 133,732 +0.37(+0.95%)
May 29, 2013 38.97 39.20 38.68 38.90 66,206 -0.41(-1.04%)
May 28, 2013 39.03 39.46 38.93 39.31 140,422 +0.77(+1.99%)
May 24, 2013 38.48 38.72 38.05 38.54 63,544 -0.09(-0.23%)
May 23, 2013 38.41 38.77 38.27 38.63 186,289 -0.28(-0.71%)
May 22, 2013 39.15 39.37 38.70 38.91 300,671 -0.29(-0.73%)
May 21, 2013 39.05 39.35 38.99 39.19 151,939 +0.07(+0.19%)
May 20, 2013 38.52 39.26 38.52 39.12 255,570 +0.48(+1.25%)
May 17, 2013 37.96 38.69 37.94 38.64 247,687 +0.96(+2.54%)
May 16, 2013 37.73 37.93 37.53 37.68 171,045 -0.15(-0.39%)
May 15, 2013 37.44 37.87 37.36 37.83 190,009 +0.65(+1.76%)
May 13, 2013 37.19 37.37 36.99 37.18 135,251 +0.02(+0.04%)
May 10, 2013 36.99 37.31 36.83 37.16 215,203 +0.11(+0.31%)
May 09, 2013 36.95 37.40 36.94 37.05 209,713 +0.15(+0.42%)
May 08, 2013 36.31 36.91 36.14 36.89 252,219 +0.59(+1.61%)
May 07, 2013 35.88 36.31 35.86 36.31 141,987 +0.46(+1.27%)
May 06, 2013 36.17 36.17 35.62 35.85 290,595 -0.35(-0.97%)
May 03, 2013 35.92 36.38 35.41 36.20 493,345 +0.79(+2.23%)
May 02, 2013 34.39 35.85 33.68 35.41 480,729 +2.16(+6.51%)
May 01, 2013 34.17 34.17 33.00 33.25 435,222 -1.11(-3.24%)
Apr 30, 2013 34.63 34.63 34.05 34.36 424,884 -0.24(-0.68%)
Apr 29, 2013 34.50 34.68 34.37 34.60 85,641 +0.23(+0.66%)
Apr 26, 2013 34.63 34.64 34.26 34.37 151,510 -0.27(-0.77%)
Apr 25, 2013 34.52 35.00 34.39 34.64 122,833 +0.31(+0.90%)
Apr 24, 2013 34.30 34.46 34.10 34.33 75,067 +0.04(+0.12%)
Apr 23, 2013 33.97 34.30 33.75 34.29 158,022 +0.62(+1.84%)
Apr 22, 2013 33.56 33.84 33.18 33.67 134,133 +0.21(+0.63%)
Apr 19, 2013 33.29 33.59 32.85 33.46 218,381 +0.21(+0.64%)
Apr 18, 2013 33.93 33.93 33.15 33.25 181,253 -0.54(-1.61%)
Apr 17, 2013 34.17 34.28 33.62 33.79 282,524 -0.56(-1.63%)
Apr 16, 2013 33.94 34.39 33.73 34.35 292,474 +0.76(+2.25%)
Apr 15, 2013 35.12 35.31 33.30 33.60 317,787 -1.73(-4.90%)
Apr 12, 2013 35.26 35.51 35.13 35.33 255,042 -0.08(-0.23%)
Apr 11, 2013 35.07 35.45 35.07 35.41 303,702 +0.37(+1.07%)
Apr 10, 2013 34.65 35.13 34.40 35.04 246,235 +0.33(+0.96%)
Apr 09, 2013 35.10 35.10 34.67 34.70 159,842 -0.34(-0.97%)
Apr 08, 2013 35.09 35.18 34.63 35.04 177,038 +0.11(+0.33%)
Apr 05, 2013 34.57 34.96 34.54 34.93 134,295 -0.30(-0.85%)
Apr 04, 2013 35.21 35.35 34.91 35.23 117,698 +0.02(+0.07%)
Apr 03, 2013 35.79 35.89 35.18 35.21 375,705 -0.58(-1.61%)
Apr 02, 2013 35.52 35.88 35.51 35.78 375,413 +0.44(+1.24%)
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.