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 (%)
Apr 30, 2013 34.63 34.63 34.05 34.36 424,870 -0.24(-0.68%)
Apr 29, 2013 34.50 34.68 34.37 34.60 85,638 +0.23(+0.66%)
Apr 26, 2013 34.63 34.64 34.27 34.37 151,505 -0.27(-0.77%)
Apr 25, 2013 34.53 35.00 34.40 34.64 122,829 +0.31(+0.90%)
Apr 24, 2013 34.31 34.46 34.10 34.33 75,064 +0.04(+0.12%)
Apr 23, 2013 33.97 34.30 33.75 34.29 158,017 +0.62(+1.84%)
Apr 22, 2013 33.56 33.84 33.18 33.67 134,128 +0.21(+0.63%)
Apr 19, 2013 33.29 33.59 32.85 33.46 218,374 +0.21(+0.64%)
Apr 18, 2013 33.93 33.93 33.15 33.25 181,247 -0.54(-1.61%)
Apr 17, 2013 34.18 34.28 33.62 33.79 282,515 -0.56(-1.63%)
Apr 16, 2013 33.94 34.39 33.73 34.35 292,464 +0.76(+2.25%)
Apr 15, 2013 35.12 35.31 33.31 33.60 317,776 -1.73(-4.90%)
Apr 12, 2013 35.26 35.51 35.14 35.33 255,033 -0.08(-0.23%)
Apr 11, 2013 35.07 35.45 35.07 35.41 303,692 +0.37(+1.07%)
Apr 10, 2013 34.66 35.13 34.40 35.04 246,226 +0.33(+0.96%)
Apr 09, 2013 35.10 35.10 34.67 34.70 159,836 -0.34(-0.97%)
Apr 08, 2013 35.09 35.18 34.63 35.05 177,032 +0.11(+0.33%)
Apr 05, 2013 34.57 34.96 34.54 34.93 134,291 -0.30(-0.85%)
Apr 04, 2013 35.21 35.35 34.92 35.23 117,694 +0.02(+0.07%)
Apr 03, 2013 35.79 35.89 35.18 35.21 375,693 -0.58(-1.61%)
Apr 02, 2013 35.52 35.88 35.51 35.79 375,400 +0.44(+1.24%)
Apr 01, 2013 36.55 36.64 35.23 35.35 311,122 -1.25(-3.42%)
Mar 28, 2013 36.50 36.73 36.19 36.60 268,494 +0.20(+0.56%)
Mar 27, 2013 36.36 36.59 35.97 36.40 301,426 -0.35(-0.95%)
Mar 26, 2013 36.58 36.79 36.43 36.75 254,641 +0.41(+1.14%)
Mar 25, 2013 36.71 36.90 35.97 36.33 229,001 -0.33(-0.91%)
Mar 22, 2013 36.88 37.09 36.43 36.66 180,576 -0.17(-0.46%)
Mar 21, 2013 36.88 37.10 36.32 36.84 189,387 -0.28(-0.75%)
Mar 20, 2013 36.81 37.14 36.75 37.11 207,199 +0.46(+1.24%)
Mar 19, 2013 36.79 36.90 36.27 36.66 181,775 -0.01(-0.02%)
Mar 18, 2013 36.10 36.80 36.10 36.66 280,139 +0.20(+0.54%)
Mar 15, 2013 36.23 36.60 36.23 36.47 273,848 +0.05(+0.13%)
Mar 14, 2013 36.40 36.54 36.08 36.42 161,575 -0.02(-0.07%)
Mar 13, 2013 36.32 36.48 36.27 36.45 101,949 +0.07(+0.18%)
Mar 12, 2013 36.29 36.40 36.11 36.38 131,426 -0.01(-0.02%)
Mar 11, 2013 36.23 36.39 36.11 36.39 166,069 +0.00(+0.00%)
Mar 08, 2013 36.21 36.40 36.04 36.39 132,059 +0.42(+1.18%)
Mar 07, 2013 36.12 36.12 35.76 35.97 252,413 -0.18(-0.49%)
Mar 06, 2013 36.12 36.26 35.96 36.14 314,042 +0.07(+0.18%)
Mar 05, 2013 35.21 36.13 35.21 36.08 322,533 +1.20(+3.43%)
Mar 04, 2013 34.93 34.95 34.35 34.88 177,709 -0.20(-0.56%)
Mar 01, 2013 34.97 35.32 34.70 35.08 215,769 -0.23(-0.65%)
Feb 28, 2013 35.24 35.62 34.96 35.31 190,551 +0.24(+0.70%)
Feb 27, 2013 34.62 35.27 34.48 35.06 156,793 +0.44(+1.27%)
Feb 26, 2013 34.81 34.81 34.35 34.62 126,436 +0.03(+0.09%)
Feb 25, 2013 35.88 35.88 34.56 34.59 189,863 -1.06(-2.97%)
Feb 22, 2013 35.30 36.27 35.30 35.65 296,315 +0.61(+1.74%)
Feb 21, 2013 35.40 35.44 34.85 35.04 232,943 -0.37(-1.03%)
Feb 20, 2013 36.31 36.31 35.36 35.40 289,026 -0.98(-2.68%)
Feb 19, 2013 36.42 36.46 36.11 36.38 336,081 +0.01(+0.02%)
Feb 15, 2013 36.37 36.84 36.08 36.37 357,467 +0.18(+0.49%)
Feb 14, 2013 35.93 36.23 35.93 36.19 148,217 +0.10(+0.27%)
Feb 13, 2013 35.66 36.10 35.66 36.10 157,590 +0.30(+0.84%)
Feb 12, 2013 35.54 35.86 35.52 35.79 119,034 +0.21(+0.59%)
Feb 11, 2013 35.71 35.83 35.47 35.58 82,189 -0.19(-0.54%)
Feb 08, 2013 35.58 35.79 35.52 35.78 98,224 +0.28(+0.77%)
Feb 07, 2013 35.90 35.90 35.21 35.50 279,548 -0.37(-1.04%)
Feb 06, 2013 36.05 36.20 35.75 35.88 174,008 +0.10(+0.27%)
Feb 04, 2013 35.99 36.22 35.71 35.78 294,535 -0.51(-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.