Applied Industrial Technologies (NY: AIT )

197.84 -0.03 (-0.02%)
Streaming Delayed Price Updated: 10:26 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 52.68 52.68 52.68 0 -0.53(-1.00%)
Dec 29, 2016 53.39 53.68 52.86 53.21 131,582 -0.04(-0.08%)
Dec 28, 2016 54.14 54.37 52.86 53.26 204,812 -0.71(-1.31%)
Dec 27, 2016 54.45 54.68 53.92 53.97 190,062 -0.31(-0.57%)
Dec 23, 2016 54.28 54.28 54.28 0 +0.71(+1.32%)
Dec 22, 2016 54.77 55.03 53.48 53.57 294,227 -1.37(-2.50%)
Dec 21, 2016 55.25 55.52 54.81 54.94 211,948 -0.13(-0.24%)
Dec 20, 2016 54.54 55.12 54.45 55.08 237,960 +0.84(+1.55%)
Dec 19, 2016 53.39 54.41 53.39 54.23 389,766 +0.67(+1.24%)
Dec 16, 2016 55.12 55.39 53.39 53.57 1,140,150 -1.42(-2.58%)
Dec 15, 2016 54.32 54.99 54.14 54.99 309,005 +0.53(+0.98%)
Dec 14, 2016 54.85 55.43 54.32 54.45 228,036 -0.40(-0.73%)
Dec 13, 2016 55.52 55.52 54.20 54.85 199,470 -0.40(-0.72%)
Dec 12, 2016 55.16 55.56 54.85 55.25 153,664 +0.04(+0.08%)
Dec 09, 2016 54.45 55.21 54.10 55.21 219,734 +0.75(+1.38%)
Dec 08, 2016 54.45 54.77 54.10 54.45 342,918 +0.13(+0.25%)
Dec 07, 2016 54.41 54.81 54.10 54.32 330,301 -0.09(-0.16%)
Dec 06, 2016 53.75 54.59 53.66 54.41 244,813 +0.58(+1.07%)
Dec 05, 2016 53.75 54.06 53.50 53.83 208,102 +0.49(+0.91%)
Dec 02, 2016 53.48 54.06 53.30 53.35 162,712 -0.27(-0.50%)
Dec 01, 2016 53.39 54.32 52.81 53.61 257,271 +0.53(+1.00%)
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%)
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.