Applied Industrial Technologies (NY: AIT )

98.02 USD -0.29 (-0.29%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 40.37 40.61 39.54 39.65 285,425 -0.41(-1.02%)
Jun 29, 2015 40.82 40.98 40.00 40.06 208,066 -0.97(-2.36%)
Jun 26, 2015 40.97 41.25 40.87 41.03 636,162 +0.03(+0.07%)
Jun 25, 2015 41.78 41.78 40.79 41.00 194,147 -0.60(-1.44%)
Jun 24, 2015 41.76 42.09 41.50 41.60 271,095 -0.32(-0.76%)
Jun 23, 2015 41.94 42.08 41.73 41.92 286,133 -0.05(-0.12%)
Jun 22, 2015 42.30 42.49 41.71 41.97 235,717 -0.03(-0.07%)
Jun 19, 2015 42.88 42.95 42.00 42.00 797,281 -1.20(-2.78%)
Jun 18, 2015 43.01 43.45 42.86 43.20 223,476 +0.35(+0.82%)
Jun 17, 2015 42.75 43.20 42.68 42.85 176,447 +0.13(+0.30%)
Jun 16, 2015 42.69 43.01 42.37 42.72 316,220 -0.12(-0.28%)
Jun 15, 2015 42.72 43.04 42.12 42.84 212,127 -0.29(-0.67%)
Jun 12, 2015 42.96 43.26 42.69 43.13 165,255 +0.07(+0.16%)
Jun 11, 2015 43.49 43.52 42.93 43.06 129,135 -0.28(-0.65%)
Jun 10, 2015 42.98 43.47 42.79 43.34 198,896 +0.62(+1.45%)
Jun 09, 2015 42.56 42.99 42.56 42.72 128,275 +0.14(+0.33%)
Jun 08, 2015 42.80 42.97 42.56 42.58 152,645 -0.33(-0.77%)
Jun 05, 2015 42.59 42.94 42.18 42.91 150,020 +0.30(+0.70%)
Jun 04, 2015 42.53 42.75 42.36 42.61 181,391 -0.16(-0.37%)
Jun 03, 2015 42.60 42.90 42.60 42.77 324,975 +0.33(+0.78%)
Jun 02, 2015 42.05 42.73 42.05 42.44 310,837 +0.19(+0.45%)
Jun 01, 2015 42.60 42.71 42.10 42.25 395,197 -0.12(-0.28%)
May 29, 2015 42.92 43.01 42.21 42.37 212,334 -0.69(-1.60%)
May 28, 2015 42.90 43.14 42.56 43.06 190,481 -0.03(-0.07%)
May 27, 2015 42.72 43.12 42.34 43.09 190,301 +0.38(+0.89%)
May 26, 2015 42.77 42.77 42.31 42.71 315,123 -0.29(-0.67%)
May 22, 2015 43.12 43.00 43.00 43.00 339,900 -0.19(-0.44%)
May 21, 2015 42.81 43.30 42.81 43.19 239,923 +0.29(+0.68%)
May 20, 2015 42.91 43.08 42.66 42.90 172,117 -0.07(-0.16%)
May 19, 2015 42.84 43.11 42.33 42.97 268,457 +0.08(+0.19%)
May 18, 2015 42.51 43.12 42.36 42.89 216,221 +0.23(+0.54%)
May 15, 2015 42.87 42.95 42.26 42.66 183,556 -0.41(-0.95%)
May 14, 2015 42.80 43.40 42.74 43.07 197,549 +0.56(+1.32%)
May 13, 2015 42.46 42.88 42.18 42.51 241,980 +0.02(+0.05%)
May 12, 2015 42.55 42.81 41.99 42.49 161,822 -0.27(-0.63%)
May 11, 2015 42.37 42.94 42.36 42.76 277,384 +0.37(+0.87%)
May 08, 2015 42.72 42.72 42.17 42.39 170,549 +0.16(+0.38%)
May 07, 2015 42.02 42.40 41.59 42.23 188,838 +0.10(+0.24%)
May 06, 2015 42.01 42.16 41.60 42.13 185,375 +0.15(+0.36%)
May 05, 2015 42.16 42.68 41.93 41.98 205,470 -0.26(-0.62%)
May 04, 2015 41.84 42.60 41.84 42.24 259,861 +0.36(+0.86%)
May 01, 2015 41.75 42.10 41.16 41.88 385,950 +0.11(+0.26%)
Apr 30, 2015 41.99 42.88 41.62 41.77 1,004,418 +0.13(+0.31%)
Apr 29, 2015 41.95 42.10 41.55 41.64 247,522 -0.46(-1.09%)
Apr 28, 2015 41.86 42.12 41.53 42.10 247,621 +0.24(+0.57%)
Apr 27, 2015 41.78 41.99 41.54 41.86 304,938 +0.06(+0.14%)
Apr 24, 2015 42.06 42.20 41.50 41.80 160,627 -0.16(-0.38%)
Apr 23, 2015 41.90 42.05 41.68 41.96 143,825 -0.03(-0.07%)
Apr 22, 2015 41.88 42.20 41.48 41.99 178,792 +0.14(+0.33%)
Apr 21, 2015 42.51 42.51 41.82 41.85 145,666 -0.39(-0.92%)
Apr 20, 2015 42.15 42.44 42.10 42.24 186,226 +0.40(+0.96%)
Apr 17, 2015 42.44 42.50 41.77 41.84 156,440 -0.96(-2.24%)
Apr 16, 2015 43.10 43.29 42.77 42.80 352,623 -0.30(-0.70%)
Apr 15, 2015 42.35 43.27 42.35 43.10 437,338 +0.78(+1.84%)
Apr 14, 2015 41.59 42.34 41.41 42.32 388,258 +0.84(+2.03%)
Apr 13, 2015 41.89 42.21 41.37 41.48 350,601 -0.30(-0.72%)
Apr 10, 2015 42.32 42.32 41.77 41.78 371,758 -0.26(-0.62%)
Apr 09, 2015 42.87 43.08 41.91 42.04 462,627 -0.87(-2.03%)
Apr 08, 2015 43.97 44.14 42.69 42.91 473,535 -1.36(-3.07%)
Apr 07, 2015 44.89 44.89 44.23 44.27 120,887 -0.62(-1.38%)
Apr 06, 2015 44.42 45.21 44.31 44.89 120,489 +0.22(+0.49%)
Apr 02, 2015 44.66 44.67 44.67 44.67 144,000 -0.06(-0.13%)
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.