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 (%)
May 30, 2014 40.15 40.19 39.70 39.74 231,131 -0.30(-0.75%)
May 29, 2014 40.06 40.23 39.85 40.04 128,977 +0.04(+0.10%)
May 28, 2014 40.10 40.23 39.75 40.00 166,862 -0.08(-0.19%)
May 27, 2014 39.99 40.30 39.91 40.07 205,902 +0.48(+1.22%)
May 23, 2014 39.06 39.59 39.59 39.59 158,182 +0.33(+0.85%)
May 22, 2014 38.89 39.27 38.57 39.25 143,801 +0.50(+1.29%)
May 21, 2014 38.86 38.89 38.44 38.75 231,288 +0.09(+0.24%)
May 20, 2014 39.10 39.51 38.45 38.66 327,956 -0.65(-1.66%)
May 19, 2014 38.07 39.31 38.07 39.31 196,109 +1.11(+2.91%)
May 16, 2014 38.78 39.00 38.08 38.20 458,585 -0.66(-1.70%)
May 15, 2014 39.12 39.28 38.29 38.86 262,477 -0.43(-1.08%)
May 14, 2014 39.60 39.75 39.26 39.29 386,525 -0.38(-0.97%)
May 13, 2014 39.68 40.05 39.55 39.67 372,010 -0.03(-0.08%)
May 12, 2014 39.47 40.04 39.43 39.70 446,431 +0.36(+0.91%)
May 09, 2014 38.68 39.39 38.48 39.35 201,859 +0.52(+1.35%)
May 08, 2014 38.61 39.19 38.60 38.82 270,718 +0.28(+0.73%)
May 07, 2014 39.56 39.56 38.45 38.54 516,746 -0.85(-2.15%)
May 06, 2014 39.46 39.79 39.12 39.39 279,492 -0.37(-0.94%)
May 05, 2014 38.94 39.80 38.74 39.76 499,269 +0.62(+1.59%)
May 02, 2014 40.13 40.18 39.07 39.14 341,049 -0.79(-1.98%)
May 01, 2014 39.53 40.57 38.82 39.93 586,176 +0.15(+0.38%)
Apr 30, 2014 39.26 39.99 39.07 39.78 330,112 +0.38(+0.97%)
Apr 29, 2014 39.83 39.85 39.36 39.40 218,957 -0.22(-0.55%)
Apr 28, 2014 40.05 40.09 39.26 39.61 230,115 -0.34(-0.85%)
Apr 25, 2014 40.18 40.30 39.85 39.95 193,892 -0.32(-0.80%)
Apr 24, 2014 40.68 40.68 39.95 40.28 150,075 -0.19(-0.47%)
Apr 23, 2014 40.42 40.91 40.42 40.47 154,532 -0.07(-0.18%)
Apr 22, 2014 40.26 40.58 40.14 40.54 207,067 +0.24(+0.60%)
Apr 21, 2014 40.43 40.68 39.86 40.30 142,422 +0.03(+0.08%)
Apr 17, 2014 40.01 40.27 40.27 40.27 155,761 +0.19(+0.48%)
Apr 16, 2014 40.26 40.42 39.84 40.08 119,553 +0.18(+0.46%)
Apr 15, 2014 40.14 40.39 39.33 39.90 138,072 -0.03(-0.08%)
Apr 14, 2014 40.39 40.39 39.61 39.93 205,460 +0.09(+0.23%)
Apr 11, 2014 39.80 40.70 39.75 39.84 287,701 -0.37(-0.93%)
Apr 10, 2014 40.77 41.17 40.07 40.21 183,373 -0.62(-1.52%)
Apr 09, 2014 40.12 41.04 40.12 40.83 187,580 +0.79(+1.97%)
Apr 08, 2014 39.69 40.45 39.60 40.04 195,001 +0.38(+0.96%)
Apr 07, 2014 39.87 40.05 39.15 39.66 235,052 -0.34(-0.85%)
Apr 04, 2014 40.93 40.93 39.86 40.00 187,766 -0.53(-1.31%)
Apr 03, 2014 41.05 41.07 40.34 40.53 124,963 -0.35(-0.85%)
Apr 02, 2014 40.22 40.97 40.07 40.88 165,098 +0.83(+2.07%)
Apr 01, 2014 40.04 40.48 39.84 40.05 362,445 +0.01(+0.02%)
Mar 31, 2014 39.89 40.46 39.77 40.04 179,620 +0.28(+0.71%)
Mar 28, 2014 39.77 40.57 39.62 39.76 212,689 -0.09(-0.23%)
Mar 27, 2014 39.51 40.19 39.51 39.85 222,271 +0.19(+0.48%)
Mar 26, 2014 40.51 40.82 39.66 39.66 177,441 -0.76(-1.89%)
Mar 25, 2014 40.48 40.98 40.38 40.43 168,726 -0.02(-0.04%)
Mar 24, 2014 41.01 41.14 40.04 40.44 169,880 -0.56(-1.38%)
Mar 21, 2014 41.07 41.51 40.97 41.01 238,453 +0.00(+0.00%)
Mar 20, 2014 40.78 41.17 40.73 41.01 93,615 +0.12(+0.28%)
Mar 19, 2014 41.57 41.62 40.62 40.89 118,307 -0.83(-1.99%)
Mar 18, 2014 41.23 41.88 41.16 41.72 169,844 +0.45(+1.09%)
Mar 17, 2014 41.14 41.78 41.14 41.27 177,912 +0.40(+0.97%)
Mar 14, 2014 40.54 41.13 40.35 40.87 175,193 +0.07(+0.16%)
Mar 13, 2014 41.69 41.69 40.55 40.81 157,203 -0.69(-1.66%)
Mar 12, 2014 41.55 41.63 41.17 41.50 147,908 -0.22(-0.52%)
Mar 11, 2014 42.47 42.47 41.42 41.71 194,084 -0.83(-1.95%)
Mar 10, 2014 42.68 42.75 42.09 42.54 122,114 -0.34(-0.79%)
Mar 07, 2014 43.15 43.15 42.54 42.88 186,972 +0.02(+0.04%)
Mar 06, 2014 42.96 43.02 42.64 42.87 140,016 +0.07(+0.17%)
Mar 05, 2014 42.69 43.02 42.52 42.79 142,035 -0.05(-0.12%)
Mar 04, 2014 42.60 43.39 42.36 42.84 274,077 +0.88(+2.10%)
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.