Applied Industrial Technologies (NY: AIT )

218.77 -5.28 (-2.36%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 38.32 38.32 37.45 37.80 285,601 -0.44(-1.16%)
Mar 30, 2016 38.18 38.53 37.96 38.24 261,788 +0.17(+0.46%)
Mar 29, 2016 37.21 38.08 36.73 38.07 334,272 +0.71(+1.91%)
Mar 28, 2016 36.93 37.50 36.78 37.35 423,270 +0.34(+0.92%)
Mar 24, 2016 35.93 37.01 37.01 37.01 674,378 +0.78(+2.16%)
Mar 23, 2016 36.49 36.50 35.80 36.23 175,816 -0.29(-0.79%)
Mar 22, 2016 36.38 36.98 35.95 36.52 136,580 -0.10(-0.26%)
Mar 21, 2016 36.19 36.66 35.92 36.61 226,291 +0.43(+1.18%)
Mar 18, 2016 36.57 36.57 35.72 36.18 258,355 -0.17(-0.48%)
Mar 17, 2016 35.68 36.52 35.51 36.36 170,989 +0.68(+1.90%)
Mar 16, 2016 34.69 35.71 34.69 35.68 364,280 +0.99(+2.86%)
Mar 15, 2016 34.61 34.81 34.47 34.69 131,133 -0.15(-0.43%)
Mar 14, 2016 34.78 35.22 34.54 34.84 114,482 -0.10(-0.27%)
Mar 11, 2016 34.88 35.00 34.47 34.93 109,479 +0.26(+0.75%)
Mar 10, 2016 35.04 35.04 33.87 34.67 215,853 -0.30(-0.85%)
Mar 09, 2016 35.30 35.54 34.90 34.97 148,488 -0.24(-0.69%)
Mar 08, 2016 35.15 35.53 34.90 35.21 228,514 -0.21(-0.59%)
Mar 07, 2016 34.55 35.44 34.28 35.42 277,481 +0.79(+2.29%)
Mar 04, 2016 34.76 34.96 34.14 34.63 270,321 -0.11(-0.33%)
Mar 03, 2016 34.14 34.89 33.88 34.74 257,820 +0.62(+1.81%)
Mar 02, 2016 34.08 34.28 33.74 34.12 245,383 -0.01(-0.03%)
Mar 01, 2016 33.75 34.13 33.49 34.13 230,455 +0.60(+1.79%)
Feb 29, 2016 33.66 33.94 33.37 33.53 264,720 -0.13(-0.39%)
Feb 26, 2016 33.24 33.92 33.09 33.66 291,076 +0.56(+1.68%)
Feb 25, 2016 33.01 33.28 32.37 33.10 287,973 +0.07(+0.21%)
Feb 24, 2016 33.46 33.46 32.33 33.03 351,140 -0.69(-2.04%)
Feb 23, 2016 33.70 33.99 32.78 33.72 400,379 -0.18(-0.54%)
Feb 22, 2016 34.42 34.70 33.42 33.90 430,960 -0.24(-0.69%)
Feb 19, 2016 34.30 34.77 33.97 34.14 439,722 -0.37(-1.08%)
Feb 18, 2016 34.38 34.69 34.05 34.51 246,850 +0.29(+0.84%)
Feb 17, 2016 34.44 35.21 34.23 34.23 367,303 -0.04(-0.13%)
Feb 16, 2016 34.44 34.50 33.76 34.27 275,318 +0.14(+0.41%)
Feb 12, 2016 34.47 34.13 34.13 34.13 303,831 -0.06(-0.18%)
Feb 11, 2016 33.23 34.25 33.19 34.19 282,838 +0.33(+0.98%)
Feb 10, 2016 33.63 34.15 33.44 33.86 254,084 +0.35(+1.03%)
Feb 09, 2016 33.08 33.83 32.75 33.51 305,097 +0.03(+0.08%)
Feb 08, 2016 33.31 33.63 32.81 33.49 285,663 -0.22(-0.64%)
Feb 05, 2016 33.89 34.46 33.66 33.70 326,465 -0.31(-0.92%)
Feb 04, 2016 33.03 34.52 33.03 34.02 239,893 +0.93(+2.82%)
Feb 03, 2016 32.63 33.32 32.12 33.08 261,759 +0.59(+1.81%)
Feb 02, 2016 32.83 32.89 32.15 32.49 287,921 -0.73(-2.21%)
Feb 01, 2016 33.05 33.74 32.48 33.23 274,934 -0.01(-0.03%)
Jan 29, 2016 32.67 33.24 32.40 33.24 406,110 +0.48(+1.48%)
Jan 28, 2016 33.28 34.15 32.32 32.75 282,790 +0.47(+1.45%)
Jan 27, 2016 32.66 32.86 32.09 32.29 398,538 -0.57(-1.74%)
Jan 26, 2016 32.22 33.05 32.05 32.86 245,280 +0.89(+2.79%)
Jan 25, 2016 32.68 32.81 31.91 31.97 284,020 -0.90(-2.74%)
Jan 22, 2016 32.29 32.97 32.06 32.87 267,656 +0.97(+3.04%)
Jan 21, 2016 32.11 32.41 31.68 31.90 219,154 -0.16(-0.49%)
Jan 20, 2016 31.31 32.29 30.74 32.05 406,225 +0.35(+1.09%)
Jan 19, 2016 32.84 32.84 31.30 31.71 266,424 -0.86(-2.63%)
Jan 15, 2016 31.98 32.56 32.56 32.56 278,263 -0.28(-0.84%)
Jan 14, 2016 32.42 33.12 31.75 32.84 235,606 +0.55(+1.71%)
Jan 13, 2016 33.24 33.51 32.04 32.29 199,337 -0.95(-2.86%)
Jan 12, 2016 33.38 33.62 32.53 33.24 180,710 +0.06(+0.18%)
Jan 11, 2016 33.30 33.32 32.67 33.18 156,113 -0.05(-0.16%)
Jan 08, 2016 33.88 33.99 33.16 33.23 296,374 -0.59(-1.74%)
Jan 07, 2016 33.84 34.07 33.47 33.82 238,116 -0.52(-1.51%)
Jan 06, 2016 33.93 34.56 33.76 34.34 262,033 -0.02(-0.05%)
Jan 05, 2016 34.38 35.24 33.91 34.35 189,253 -0.03(-0.08%)
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.