Applied Industrial Technologies (NY: AIT )

100.46 USD -4.75 (-4.51%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 50.84 51.54 50.76 51.50 108,179 +0.19(+0.37%)
Sep 27, 2013 51.06 51.56 51.06 51.31 121,385 -0.18(-0.35%)
Sep 26, 2013 50.83 51.54 50.83 51.49 74,500 +0.67(+1.32%)
Sep 25, 2013 51.20 51.53 50.64 50.82 197,757 -0.44(-0.86%)
Sep 24, 2013 51.37 51.49 51.07 51.26 152,473 -0.11(-0.21%)
Sep 23, 2013 51.40 51.63 51.18 51.37 135,721 -0.18(-0.35%)
Sep 20, 2013 51.69 51.71 51.33 51.55 388,647 +0.15(+0.29%)
Sep 19, 2013 51.36 51.69 51.17 51.40 61,276 +0.10(+0.19%)
Sep 18, 2013 50.78 51.59 50.45 51.30 110,014 +0.61(+1.20%)
Sep 17, 2013 49.88 50.74 49.63 50.69 153,475 +0.72(+1.44%)
Sep 16, 2013 50.28 50.30 49.92 49.97 57,122 +0.27(+0.54%)
Sep 13, 2013 49.98 49.98 49.49 49.70 61,789 -0.13(-0.26%)
Sep 12, 2013 50.14 50.24 49.80 49.83 69,168 -0.41(-0.82%)
Sep 11, 2013 50.14 50.34 50.05 50.24 79,255 +0.01(+0.02%)
Sep 10, 2013 49.82 50.27 49.78 50.23 114,407 +0.70(+1.41%)
Sep 09, 2013 48.74 49.64 48.69 49.53 146,125 +0.86(+1.77%)
Sep 06, 2013 49.31 49.31 48.33 48.67 158,371 -0.52(-1.06%)
Sep 05, 2013 48.24 49.22 48.19 49.19 165,156 +0.89(+1.84%)
Sep 04, 2013 47.48 48.31 47.48 48.30 135,234 +0.77(+1.62%)
Sep 03, 2013 48.61 48.72 47.21 47.53 111,129 -0.09(-0.19%)
Aug 30, 2013 48.43 48.43 47.42 47.62 126,355 -0.86(-1.77%)
Aug 29, 2013 47.91 48.58 47.82 48.48 81,843 +0.63(+1.32%)
Aug 28, 2013 47.84 48.18 47.70 47.85 99,990 -0.17(-0.35%)
Aug 27, 2013 48.78 49.10 47.98 48.02 106,245 -1.61(-3.24%)
Aug 26, 2013 49.42 49.94 49.25 49.63 90,470 +0.21(+0.42%)
Aug 23, 2013 49.92 49.92 49.24 49.42 106,123 -0.47(-0.94%)
Aug 22, 2013 49.00 49.95 48.95 49.89 194,752 +0.91(+1.86%)
Aug 21, 2013 48.75 49.40 48.66 48.98 145,439 -0.06(-0.12%)
Aug 20, 2013 48.57 49.22 48.44 49.04 88,095 +0.49(+1.01%)
Aug 19, 2013 48.47 48.72 47.99 48.55 129,836 +0.09(+0.19%)
Aug 16, 2013 47.94 48.61 47.91 48.46 166,213 +0.29(+0.60%)
Aug 15, 2013 49.28 49.28 48.17 48.17 392,235 -1.84(-3.68%)
Aug 14, 2013 51.66 51.75 49.84 50.01 297,955 -0.73(-1.44%)
Aug 13, 2013 51.90 52.13 50.63 50.74 241,231 -1.22(-2.35%)
Aug 12, 2013 51.07 52.06 50.18 51.96 309,668 +0.47(+0.91%)
Aug 09, 2013 51.45 51.79 50.90 51.49 122,737 -0.18(-0.35%)
Aug 08, 2013 52.00 52.33 51.59 51.67 102,834 -0.16(-0.31%)
Aug 07, 2013 52.29 52.30 51.75 51.83 74,403 -0.68(-1.29%)
Aug 06, 2013 52.97 53.29 52.26 52.51 254,264 -0.48(-0.91%)
Aug 05, 2013 53.14 53.14 52.63 52.99 215,298 -0.20(-0.38%)
Aug 02, 2013 52.50 53.29 52.15 53.19 160,768 -0.33(-0.62%)
Aug 01, 2013 52.58 53.57 52.58 53.52 220,697 +1.36(+2.61%)
Jul 31, 2013 51.92 52.42 51.86 52.16 178,617 +0.28(+0.54%)
Jul 30, 2013 51.30 52.27 51.30 51.88 205,883 +0.66(+1.29%)
Jul 29, 2013 51.39 51.64 50.94 51.22 73,078 -0.36(-0.70%)
Jul 26, 2013 51.55 51.76 51.36 51.58 59,849 -0.42(-0.81%)
Jul 25, 2013 51.32 52.05 51.16 52.00 108,606 +0.53(+1.03%)
Jul 24, 2013 52.03 52.03 51.22 51.47 99,405 -0.22(-0.43%)
Jul 23, 2013 51.73 51.94 51.24 51.69 86,645 +0.13(+0.25%)
Jul 22, 2013 51.31 51.62 51.29 51.56 105,617 -0.06(-0.12%)
Jul 19, 2013 51.55 51.71 51.46 51.62 101,930 +0.00(+0.00%)
Jul 18, 2013 51.77 51.87 51.27 51.62 150,857 +0.14(+0.27%)
Jul 17, 2013 51.85 51.85 51.34 51.48 94,458 -0.02(-0.04%)
Jul 16, 2013 52.10 52.22 51.32 51.50 124,294 -0.51(-0.98%)
Jul 15, 2013 51.87 52.14 51.59 52.01 134,094 +0.25(+0.48%)
Jul 12, 2013 52.09 52.49 51.72 51.76 104,483 -0.33(-0.63%)
Jul 11, 2013 51.46 52.14 51.37 52.09 153,311 +0.95(+1.86%)
Jul 10, 2013 51.08 51.25 50.87 51.14 82,365 -0.07(-0.14%)
Jul 09, 2013 50.46 51.31 50.25 51.21 180,092 +0.96(+1.91%)
Jul 08, 2013 49.95 50.34 49.79 50.25 126,794 +0.52(+1.05%)
Jul 05, 2013 49.88 49.88 49.36 49.73 199,316 +0.34(+0.69%)
Jul 03, 2013 49.11 49.61 49.11 49.39 46,868 -0.09(-0.18%)
Jul 02, 2013 49.47 49.74 49.27 49.48 119,732 -0.13(-0.26%)
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.