Applied Industrial Technologies (NY: AIT )

197.55 -0.33 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 40.54 41.01 39.99 40.94 295,169 +1.15(+2.89%)
Oct 30, 2014 40.02 40.03 38.71 39.79 300,067 -0.09(-0.23%)
Oct 29, 2014 40.99 41.53 39.76 39.88 250,955 -0.73(-1.80%)
Oct 28, 2014 39.21 40.64 39.21 40.61 285,034 +1.54(+3.95%)
Oct 27, 2014 39.01 39.13 39.20 39.07 122,490 -0.13(-0.34%)
Oct 24, 2014 39.26 39.27 38.87 39.20 131,971 +0.06(+0.15%)
Oct 23, 2014 38.75 39.37 38.75 39.14 133,709 +0.81(+2.10%)
Oct 22, 2014 38.83 39.10 38.20 38.34 126,640 -0.53(-1.36%)
Oct 21, 2014 37.95 38.87 37.93 38.87 159,908 +1.07(+2.84%)
Oct 20, 2014 37.26 37.82 37.04 37.79 229,585 +0.34(+0.90%)
Oct 17, 2014 38.04 38.06 37.41 37.46 303,791 -0.26(-0.69%)
Oct 16, 2014 37.61 37.91 37.19 37.72 310,234 -0.28(-0.73%)
Oct 15, 2014 37.42 38.32 36.92 37.99 233,812 +0.18(+0.49%)
Oct 14, 2014 37.50 38.40 37.50 37.81 196,378 +0.70(+1.88%)
Oct 13, 2014 37.22 37.99 37.21 37.11 200,748 -0.03(-0.09%)
Oct 10, 2014 37.51 37.87 37.08 37.15 169,129 -0.55(-1.47%)
Oct 09, 2014 38.87 38.87 37.62 37.70 193,894 -1.19(-3.06%)
Oct 08, 2014 37.92 38.94 37.52 38.89 253,702 +0.87(+2.29%)
Oct 07, 2014 38.61 38.61 37.99 38.02 166,886 -0.70(-1.82%)
Oct 06, 2014 38.69 38.94 38.45 38.72 195,259 +0.13(+0.33%)
Oct 03, 2014 39.02 39.03 38.49 38.60 178,395 +0.00(+0.00%)
Oct 02, 2014 37.89 38.76 37.83 38.60 203,810 +0.66(+1.75%)
Oct 01, 2014 38.35 38.48 37.82 37.94 292,621 -0.35(-0.92%)
Sep 30, 2014 38.94 39.05 38.20 38.29 264,719 -0.57(-1.47%)
Sep 29, 2014 38.94 39.29 38.82 38.86 164,851 -0.48(-1.22%)
Sep 26, 2014 39.00 39.43 38.82 39.34 247,291 +0.51(+1.32%)
Sep 25, 2014 39.34 39.39 38.77 38.82 150,239 -0.67(-1.70%)
Sep 24, 2014 39.32 39.59 39.18 39.50 120,390 +0.25(+0.64%)
Sep 23, 2014 39.50 39.68 39.17 39.24 131,410 -0.39(-0.97%)
Sep 22, 2014 40.01 40.01 39.60 39.63 142,271 -0.49(-1.21%)
Sep 19, 2014 40.60 40.95 40.06 40.12 347,192 -0.48(-1.18%)
Sep 18, 2014 40.32 40.64 40.23 40.59 102,253 +0.46(+1.15%)
Sep 17, 2014 40.43 40.51 39.98 40.13 227,589 -0.17(-0.42%)
Sep 16, 2014 40.44 40.65 40.27 40.30 171,029 -0.21(-0.52%)
Sep 15, 2014 40.67 40.80 40.28 40.51 127,526 -0.21(-0.51%)
Sep 12, 2014 41.24 41.26 40.59 40.72 172,739 -0.45(-1.10%)
Sep 11, 2014 40.70 41.34 40.59 41.17 183,278 +0.36(+0.88%)
Sep 10, 2014 40.72 40.85 40.47 40.81 85,231 +0.03(+0.08%)
Sep 09, 2014 41.14 41.30 40.70 40.78 172,642 -0.31(-0.76%)
Sep 08, 2014 41.25 41.33 41.05 41.09 146,253 -0.12(-0.28%)
Sep 05, 2014 40.87 41.33 40.85 41.21 111,682 +0.18(+0.45%)
Sep 04, 2014 40.92 41.35 40.92 41.02 97,708 +0.12(+0.29%)
Sep 03, 2014 41.28 41.33 40.80 40.90 122,837 -0.30(-0.73%)
Sep 02, 2014 41.01 41.43 40.93 41.21 123,924 +0.35(+0.86%)
Aug 29, 2014 40.94 40.85 40.85 40.85 186,354 -0.05(-0.12%)
Aug 28, 2014 41.07 41.28 40.89 40.90 238,966 -0.35(-0.85%)
Aug 27, 2014 41.46 41.46 41.21 41.26 84,684 -0.05(-0.12%)
Aug 26, 2014 41.16 41.34 41.13 41.31 140,658 +0.13(+0.31%)
Aug 25, 2014 41.16 41.22 40.88 41.18 135,957 +0.14(+0.35%)
Aug 22, 2014 40.85 40.85 40.70 41.04 121,508 +0.18(+0.43%)
Aug 21, 2014 40.60 41.05 40.52 40.86 168,502 +0.31(+0.77%)
Aug 20, 2014 40.43 40.67 40.34 40.55 82,777 -0.08(-0.19%)
Aug 19, 2014 40.61 40.79 40.51 40.63 83,172 +0.08(+0.21%)
Aug 18, 2014 40.25 40.75 40.25 40.54 165,109 +0.52(+1.30%)
Aug 15, 2014 40.38 40.38 39.62 40.02 384,331 -0.07(-0.17%)
Aug 14, 2014 39.27 40.14 39.27 40.09 243,178 +0.70(+1.79%)
Aug 13, 2014 38.78 39.76 38.78 39.39 453,083 -1.53(-3.75%)
Aug 12, 2014 40.75 41.01 40.60 40.92 193,311 +0.13(+0.33%)
Aug 11, 2014 40.72 40.96 40.60 40.79 221,297 +0.08(+0.20%)
Aug 08, 2014 40.25 40.67 40.06 40.70 247,915 +0.32(+0.79%)
Aug 07, 2014 40.64 40.82 40.26 40.39 138,980 -0.01(-0.02%)
Aug 06, 2014 40.10 40.57 40.10 40.40 159,084 +0.06(+0.14%)
Aug 05, 2014 40.45 40.76 40.17 40.34 156,951 -0.29(-0.72%)
Aug 04, 2014 40.50 40.70 40.05 40.63 210,481 +0.40(+1.00%)
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.