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 (%)
Apr 30, 2013 34.66 34.66 34.08 34.39 424,493 -0.24(-0.68%)
Apr 29, 2013 34.53 34.71 34.40 34.63 85,562 +0.23(+0.66%)
Apr 26, 2013 34.66 34.67 34.30 34.40 151,371 -0.27(-0.77%)
Apr 25, 2013 34.56 35.03 34.43 34.67 122,720 +0.31(+0.90%)
Apr 24, 2013 34.34 34.49 34.13 34.36 74,998 +0.04(+0.12%)
Apr 23, 2013 34.00 34.33 33.78 34.32 157,876 +0.62(+1.84%)
Apr 22, 2013 33.59 33.87 33.21 33.70 134,009 +0.21(+0.63%)
Apr 19, 2013 33.32 33.62 32.88 33.49 218,180 +0.21(+0.64%)
Apr 18, 2013 33.96 33.96 33.18 33.28 181,086 -0.55(-1.61%)
Apr 17, 2013 34.21 34.31 33.65 33.82 282,264 -0.56(-1.63%)
Apr 16, 2013 33.97 34.42 33.76 34.39 292,204 +0.76(+2.25%)
Apr 15, 2013 35.15 35.35 33.34 33.63 317,494 -1.73(-4.90%)
Apr 12, 2013 35.29 35.54 35.17 35.36 254,807 -0.08(-0.23%)
Apr 11, 2013 35.10 35.48 35.10 35.44 303,422 +0.37(+1.07%)
Apr 10, 2013 34.69 35.16 34.43 35.07 246,008 +0.33(+0.96%)
Apr 09, 2013 35.13 35.13 34.70 34.74 159,695 -0.34(-0.97%)
Apr 08, 2013 35.12 35.22 34.66 35.08 176,875 +0.11(+0.33%)
Apr 05, 2013 34.60 34.99 34.57 34.96 134,171 -0.30(-0.85%)
Apr 04, 2013 35.24 35.38 34.95 35.26 117,590 +0.02(+0.07%)
Apr 03, 2013 35.83 35.92 35.22 35.24 375,359 -0.58(-1.61%)
Apr 02, 2013 35.55 35.92 35.55 35.82 375,067 +0.44(+1.24%)
Apr 01, 2013 36.58 36.67 35.26 35.38 310,846 -1.25(-3.42%)
Mar 28, 2013 36.53 36.76 36.23 36.63 268,256 +0.20(+0.56%)
Mar 27, 2013 36.40 36.62 36.01 36.43 301,158 -0.35(-0.95%)
Mar 26, 2013 36.61 36.82 36.46 36.78 254,415 +0.42(+1.14%)
Mar 25, 2013 36.74 36.93 36.00 36.36 228,798 -0.33(-0.91%)
Mar 22, 2013 36.91 37.12 36.46 36.70 180,416 -0.17(-0.46%)
Mar 21, 2013 36.91 37.14 36.36 36.87 189,219 -0.28(-0.75%)
Mar 20, 2013 36.84 37.18 36.78 37.14 207,015 +0.46(+1.24%)
Mar 19, 2013 36.82 36.93 36.30 36.69 181,613 -0.01(-0.02%)
Mar 18, 2013 36.13 36.84 36.13 36.70 279,890 +0.20(+0.54%)
Mar 15, 2013 36.26 36.63 36.26 36.50 273,605 +0.05(+0.13%)
Mar 14, 2013 36.44 36.58 36.11 36.45 161,432 -0.02(-0.07%)
Mar 13, 2013 36.36 36.51 36.31 36.48 101,859 +0.07(+0.18%)
Mar 12, 2013 36.32 36.43 36.14 36.41 131,309 -0.01(-0.02%)
Mar 11, 2013 36.27 36.42 36.15 36.42 165,921 +0.00(+0.00%)
Mar 08, 2013 36.24 36.43 36.07 36.42 131,942 +0.42(+1.18%)
Mar 07, 2013 36.15 36.15 35.79 36.00 252,189 -0.18(-0.50%)
Mar 06, 2013 36.15 36.29 35.99 36.18 313,763 +0.07(+0.18%)
Mar 05, 2013 35.24 36.16 35.24 36.11 322,247 +1.20(+3.43%)
Mar 04, 2013 34.96 34.98 34.39 34.91 177,551 -0.20(-0.56%)
Mar 01, 2013 35.00 35.35 34.73 35.11 215,577 -0.23(-0.64%)
Feb 28, 2013 35.27 35.66 35.00 35.34 190,382 +0.24(+0.70%)
Feb 27, 2013 34.65 35.30 34.51 35.09 156,654 +0.44(+1.27%)
Feb 26, 2013 34.84 34.84 34.39 34.65 126,324 +0.03(+0.09%)
Feb 25, 2013 35.91 35.91 34.59 34.62 189,694 -1.06(-2.97%)
Feb 22, 2013 35.33 36.31 35.33 35.68 296,052 +0.61(+1.74%)
Feb 21, 2013 35.44 35.47 34.88 35.07 232,736 -0.37(-1.03%)
Feb 20, 2013 36.34 36.34 35.39 35.44 288,770 -0.98(-2.68%)
Feb 19, 2013 36.45 36.49 36.14 36.41 335,783 +0.01(+0.02%)
Feb 15, 2013 36.40 36.88 36.11 36.40 357,150 +0.18(+0.49%)
Feb 14, 2013 35.96 36.26 35.96 36.23 148,086 +0.10(+0.27%)
Feb 13, 2013 35.69 36.13 35.69 36.13 157,450 +0.30(+0.84%)
Feb 12, 2013 35.57 35.89 35.55 35.83 118,928 +0.21(+0.59%)
Feb 11, 2013 35.74 35.87 35.50 35.62 82,116 -0.19(-0.54%)
Feb 08, 2013 35.62 35.82 35.55 35.81 98,137 +0.28(+0.77%)
Feb 07, 2013 35.93 35.93 35.24 35.53 279,300 -0.37(-1.04%)
Feb 06, 2013 36.08 36.23 35.78 35.91 173,853 +0.10(+0.27%)
Feb 04, 2013 36.02 36.25 35.74 35.81 294,274 -0.51(-1.40%)
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.