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 (%)
Nov 30, 2016 53.21 54.01 52.55 53.08 305,551 +0.62(+1.18%)
Nov 29, 2016 52.50 52.86 51.85 52.46 204,099 -0.27(-0.50%)
Nov 28, 2016 53.21 53.35 52.46 52.73 204,198 -0.71(-1.33%)
Nov 25, 2016 53.21 53.48 53.04 53.43 48,962 +0.31(+0.58%)
Nov 23, 2016 53.12 53.12 53.12 0 +0.71(+1.35%)
Nov 22, 2016 51.88 52.57 51.88 52.41 215,338 +0.67(+1.29%)
Nov 21, 2016 51.00 52.24 50.77 51.75 273,691 +0.89(+1.74%)
Nov 18, 2016 50.77 50.91 50.24 50.86 211,354 +0.35(+0.70%)
Nov 17, 2016 50.24 50.91 50.21 50.51 148,111 +0.27(+0.53%)
Nov 16, 2016 50.06 50.46 49.75 50.24 167,271 +0.18(+0.35%)
Nov 15, 2016 49.44 50.24 49.09 50.06 246,098 +0.35(+0.71%)
Nov 14, 2016 49.18 50.20 49.00 49.71 260,090 +1.02(+2.09%)
Nov 11, 2016 48.11 48.85 47.85 48.69 416,761 +0.84(+1.76%)
Nov 10, 2016 47.71 48.38 47.63 47.85 388,969 +0.69(+1.47%)
Nov 09, 2016 44.33 47.18 44.33 47.16 405,378 +2.29(+5.11%)
Nov 08, 2016 44.51 45.39 44.46 44.86 335,859 +0.53(+1.19%)
Nov 07, 2016 43.94 44.42 43.94 44.33 419,975 +0.93(+2.13%)
Nov 04, 2016 43.10 43.71 42.97 43.41 262,263 +0.31(+0.72%)
Nov 03, 2016 43.41 43.45 42.88 43.10 190,633 -0.22(-0.51%)
Nov 02, 2016 43.80 44.38 43.30 43.32 224,722 -0.66(-1.50%)
Nov 01, 2016 44.69 44.86 43.67 43.98 221,134 -0.84(-1.87%)
Oct 31, 2016 44.38 44.93 44.02 44.82 196,201 +0.49(+1.09%)
Oct 28, 2016 44.64 44.82 43.80 44.33 250,253 +0.00(+0.00%)
Oct 27, 2016 42.66 44.82 42.61 44.33 366,998 +2.03(+4.80%)
Oct 26, 2016 42.26 42.70 41.47 42.30 599,977 +3.62(+9.35%)
Oct 25, 2016 39.30 39.30 38.38 38.69 390,260 -0.79(-2.01%)
Oct 24, 2016 39.66 39.97 39.13 39.48 154,177 -0.06(-0.16%)
Oct 21, 2016 39.29 39.72 39.12 39.54 165,737 -0.16(-0.40%)
Oct 20, 2016 40.16 40.40 39.67 39.70 222,784 -0.62(-1.53%)
Oct 19, 2016 40.03 40.60 39.78 40.32 134,588 +0.38(+0.95%)
Oct 18, 2016 40.56 40.56 39.93 39.94 117,133 -0.26(-0.66%)
Oct 17, 2016 40.19 40.38 39.97 40.20 90,397 +0.08(+0.20%)
Oct 14, 2016 40.36 40.83 40.08 40.12 127,051 -0.06(-0.15%)
Oct 13, 2016 40.27 40.41 40.07 40.19 113,887 -0.45(-1.11%)
Oct 12, 2016 40.46 40.79 40.46 40.64 99,090 +0.07(+0.17%)
Oct 11, 2016 41.31 41.31 40.31 40.57 129,788 -0.75(-1.82%)
Oct 10, 2016 41.28 41.52 41.09 41.32 124,010 +0.24(+0.58%)
Oct 07, 2016 41.61 41.61 40.78 41.08 129,704 -0.57(-1.38%)
Oct 06, 2016 41.29 41.69 40.87 41.65 185,031 +0.30(+0.73%)
Oct 05, 2016 40.93 41.39 40.84 41.35 189,650 +0.49(+1.21%)
Oct 04, 2016 41.39 41.47 40.62 40.86 114,006 -0.39(-0.94%)
Oct 03, 2016 41.19 41.46 40.81 41.24 185,175 +0.01(+0.02%)
Sep 30, 2016 40.87 41.45 40.49 41.24 176,035 +0.51(+1.26%)
Sep 29, 2016 40.82 41.09 40.44 40.72 200,929 -0.09(-0.22%)
Sep 28, 2016 40.52 40.88 40.29 40.81 169,920 +0.33(+0.81%)
Sep 27, 2016 40.36 40.56 40.20 40.49 148,841 -0.01(-0.02%)
Sep 26, 2016 40.42 40.89 40.27 40.49 197,017 -0.07(-0.17%)
Sep 23, 2016 41.03 41.12 40.51 40.57 131,246 -0.64(-1.54%)
Sep 22, 2016 40.79 41.31 40.79 41.20 191,568 +0.64(+1.57%)
Sep 21, 2016 40.40 40.65 40.22 40.57 243,256 +0.39(+0.97%)
Sep 20, 2016 40.80 40.80 40.17 40.18 113,948 -0.52(-1.28%)
Sep 19, 2016 40.75 41.08 40.56 40.70 122,582 +0.11(+0.28%)
Sep 16, 2016 41.29 41.29 40.57 40.58 356,097 -0.75(-1.81%)
Sep 15, 2016 40.79 41.34 40.67 41.33 156,040 +0.57(+1.41%)
Sep 14, 2016 40.94 41.06 40.68 40.76 113,898 -0.20(-0.50%)
Sep 13, 2016 41.66 42.09 40.91 40.96 222,367 -0.86(-2.05%)
Sep 12, 2016 41.38 41.97 41.16 41.82 188,437 +0.31(+0.74%)
Sep 09, 2016 42.28 42.29 41.41 41.51 266,286 -1.08(-2.53%)
Sep 08, 2016 42.63 42.63 42.23 42.59 138,347 -0.03(-0.06%)
Sep 07, 2016 42.52 42.62 42.11 42.61 201,564 +0.10(+0.23%)
Sep 06, 2016 42.80 42.84 42.18 42.52 166,380 -0.19(-0.43%)
Sep 02, 2016 42.38 42.70 42.70 42.70 339,250 +0.56(+1.34%)
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.