Applied Industrial Technologies (NY: AIT )

101.85 USD +3.83 (+3.91%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 48.31 48.81 48.07 48.33 312,136 -0.14(-0.29%)
Jun 27, 2013 48.10 48.61 47.92 48.47 108,368 +0.79(+1.66%)
Jun 26, 2013 47.80 48.11 47.60 47.68 105,385 +0.21(+0.44%)
Jun 25, 2013 47.46 47.80 47.27 47.47 119,879 +0.58(+1.24%)
Jun 24, 2013 46.95 47.26 46.74 46.89 210,895 -0.66(-1.39%)
Jun 21, 2013 47.95 47.95 47.42 47.55 272,416 -0.14(-0.29%)
Jun 20, 2013 47.80 48.10 47.42 47.69 209,778 -0.94(-1.93%)
Jun 19, 2013 48.88 49.19 48.53 48.63 125,070 -0.33(-0.67%)
Jun 18, 2013 48.56 49.09 48.21 48.96 139,705 +0.50(+1.03%)
Jun 17, 2013 48.62 48.65 48.22 48.46 118,891 +0.20(+0.41%)
Jun 14, 2013 48.40 48.48 48.01 48.26 77,651 -0.09(-0.19%)
Jun 13, 2013 47.28 48.47 47.28 48.35 62,070 +0.98(+2.07%)
Jun 12, 2013 48.13 48.25 47.35 47.37 205,311 -0.44(-0.92%)
Jun 11, 2013 47.87 48.43 47.45 47.81 134,596 -0.77(-1.59%)
Jun 10, 2013 48.61 48.84 48.22 48.58 70,713 +0.04(+0.08%)
Jun 07, 2013 48.43 48.69 47.87 48.54 105,992 +0.49(+1.02%)
Jun 06, 2013 48.09 48.18 47.34 48.05 264,145 +0.07(+0.15%)
Jun 05, 2013 48.46 48.61 47.76 47.98 157,299 -0.68(-1.40%)
Jun 04, 2013 48.99 49.44 48.26 48.66 163,485 -0.31(-0.63%)
Jun 03, 2013 48.31 49.07 47.99 48.97 307,689 +0.90(+1.87%)
May 31, 2013 47.77 48.57 47.45 48.07 143,443 +0.03(+0.06%)
May 30, 2013 47.79 48.21 47.62 48.04 109,314 +0.45(+0.95%)
May 29, 2013 47.68 47.96 47.32 47.59 54,118 -0.50(-1.04%)
May 28, 2013 47.75 48.27 47.62 48.09 114,783 +0.94(+1.99%)
May 24, 2013 47.08 47.37 46.55 47.15 51,942 -0.11(-0.23%)
May 23, 2013 46.99 47.43 46.82 47.26 152,275 -0.34(-0.71%)
May 22, 2013 47.89 48.16 47.34 47.60 245,772 -0.35(-0.73%)
May 21, 2013 47.77 48.15 47.70 47.95 124,197 +0.09(+0.19%)
May 20, 2013 47.13 48.03 47.13 47.86 208,906 +0.59(+1.25%)
May 17, 2013 46.44 47.33 46.41 47.27 202,462 +1.17(+2.54%)
May 16, 2013 46.16 46.40 45.91 46.10 139,814 -0.18(-0.39%)
May 15, 2013 45.80 46.33 45.70 46.28 155,316 +0.80(+1.76%)
May 13, 2013 45.50 45.72 45.25 45.48 110,556 -0.21(-0.46%)
May 10, 2013 45.48 45.88 45.29 45.69 175,024 +0.14(+0.31%)
May 09, 2013 45.43 45.98 45.42 45.55 170,559 +0.19(+0.42%)
May 08, 2013 44.64 45.38 44.44 45.36 205,129 +0.72(+1.61%)
May 07, 2013 44.12 44.64 44.10 44.64 115,478 +0.56(+1.27%)
May 06, 2013 44.47 44.47 43.80 44.08 236,340 -0.43(-0.97%)
May 03, 2013 44.17 44.73 43.54 44.51 401,236 +0.97(+2.23%)
May 02, 2013 42.29 44.08 41.41 43.54 390,975 +2.66(+6.51%)
May 01, 2013 42.02 42.02 40.58 40.88 353,965 -1.37(-3.24%)
Apr 30, 2013 42.58 42.58 41.87 42.25 345,557 -0.29(-0.68%)
Apr 29, 2013 42.42 42.64 42.26 42.54 69,652 +0.28(+0.66%)
Apr 26, 2013 42.58 42.59 42.13 42.26 123,223 -0.33(-0.77%)
Apr 25, 2013 42.45 43.03 42.29 42.59 99,900 +0.38(+0.90%)
Apr 24, 2013 42.18 42.37 41.93 42.21 61,052 +0.05(+0.12%)
Apr 23, 2013 41.77 42.17 41.50 42.16 128,519 +0.76(+1.84%)
Apr 22, 2013 41.26 41.61 40.80 41.40 109,090 +0.26(+0.63%)
Apr 19, 2013 40.93 41.30 40.39 41.14 177,609 +0.26(+0.64%)
Apr 18, 2013 41.72 41.72 40.76 40.88 147,413 -0.67(-1.61%)
Apr 17, 2013 42.02 42.15 41.34 41.55 229,776 -0.69(-1.63%)
Apr 16, 2013 41.73 42.28 41.47 42.24 237,868 +0.93(+2.25%)
Apr 15, 2013 43.18 43.42 40.95 41.31 258,455 -2.13(-4.90%)
Apr 12, 2013 43.35 43.66 43.20 43.44 207,425 -0.10(-0.23%)
Apr 11, 2013 43.12 43.59 43.12 43.54 247,000 +0.46(+1.07%)
Apr 10, 2013 42.61 43.19 42.30 43.08 200,262 +0.41(+0.96%)
Apr 09, 2013 43.16 43.16 42.63 42.67 129,999 -0.42(-0.97%)
Apr 08, 2013 43.14 43.26 42.58 43.09 143,985 +0.14(+0.33%)
Apr 05, 2013 42.50 42.98 42.47 42.95 109,222 -0.37(-0.85%)
Apr 04, 2013 43.29 43.46 42.93 43.32 95,724 +0.03(+0.07%)
Apr 03, 2013 44.01 44.13 43.26 43.29 305,560 -0.71(-1.61%)
Apr 02, 2013 43.67 44.12 43.67 44.00 305,322 +0.54(+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.