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 29, 2015 36.65 36.72 36.04 36.18 248,692 -0.59(-1.60%)
May 28, 2015 36.63 36.83 36.34 36.76 223,097 -0.03(-0.07%)
May 27, 2015 36.47 36.82 36.15 36.79 222,886 +0.32(+0.89%)
May 26, 2015 36.52 36.52 36.12 36.47 369,082 -0.25(-0.67%)
May 22, 2015 36.82 36.71 36.71 36.71 398,102 -0.16(-0.44%)
May 21, 2015 36.55 36.97 36.55 36.88 281,005 +0.25(+0.68%)
May 20, 2015 36.64 36.78 36.42 36.63 201,589 -0.06(-0.16%)
May 19, 2015 36.58 36.81 36.14 36.69 314,425 +0.07(+0.19%)
May 18, 2015 36.30 36.82 36.17 36.62 253,245 +0.20(+0.54%)
May 15, 2015 36.60 36.67 36.08 36.42 214,986 -0.35(-0.95%)
May 14, 2015 36.54 37.05 36.49 36.77 231,376 +0.48(+1.32%)
May 13, 2015 36.25 36.61 36.01 36.30 283,415 +0.25(+0.69%)
May 12, 2015 36.10 36.32 35.62 36.05 190,743 -0.23(-0.63%)
May 11, 2015 35.95 36.43 35.94 36.28 326,959 +0.31(+0.87%)
May 08, 2015 36.24 36.24 35.78 35.96 201,030 +0.14(+0.38%)
May 07, 2015 35.65 35.97 35.28 35.83 222,587 +0.08(+0.24%)
May 06, 2015 35.64 35.77 35.29 35.74 218,505 +0.13(+0.36%)
May 05, 2015 35.77 36.21 35.57 35.61 242,192 -0.22(-0.62%)
May 04, 2015 35.50 36.14 35.50 35.84 306,304 +0.31(+0.86%)
May 01, 2015 35.42 35.72 34.92 35.53 454,928 +0.09(+0.26%)
Apr 30, 2015 35.62 36.38 35.31 35.44 1,183,931 +0.11(+0.31%)
Apr 29, 2015 35.59 35.72 35.25 35.33 291,760 -0.39(-1.09%)
Apr 28, 2015 35.51 35.73 35.23 35.72 291,876 +0.20(+0.57%)
Apr 27, 2015 35.45 35.62 35.24 35.51 359,437 +0.05(+0.14%)
Apr 24, 2015 35.68 35.80 35.21 35.46 189,334 -0.14(-0.38%)
Apr 23, 2015 35.55 35.67 35.36 35.60 169,529 -0.03(-0.07%)
Apr 22, 2015 35.53 35.80 35.19 35.62 210,746 +0.12(+0.33%)
Apr 21, 2015 36.06 36.06 35.48 35.50 171,700 -0.33(-0.92%)
Apr 20, 2015 35.76 36.01 35.71 35.84 219,509 +0.34(+0.96%)
Apr 17, 2015 36.01 36.06 35.44 35.50 184,399 -0.81(-2.24%)
Apr 16, 2015 36.56 36.73 36.28 36.31 415,645 -0.25(-0.70%)
Apr 15, 2015 35.93 36.71 35.93 36.56 515,500 +0.66(+1.84%)
Apr 14, 2015 35.28 35.92 35.13 35.90 457,649 +0.71(+2.02%)
Apr 13, 2015 35.54 35.81 35.09 35.19 413,261 -0.25(-0.72%)
Apr 10, 2015 35.90 35.90 35.44 35.45 438,200 -0.22(-0.62%)
Apr 09, 2015 36.37 36.55 35.56 35.67 545,309 -0.74(-2.03%)
Apr 08, 2015 37.30 37.45 36.22 36.40 558,167 -1.15(-3.07%)
Apr 07, 2015 38.08 38.08 37.52 37.56 142,492 -0.53(-1.38%)
Apr 06, 2015 37.68 38.35 37.59 38.08 142,023 +0.19(+0.49%)
Apr 02, 2015 37.89 37.90 37.90 37.90 169,736 -0.05(-0.13%)
Apr 01, 2015 38.19 38.35 37.77 37.95 367,807 -0.52(-1.35%)
Mar 31, 2015 37.51 38.63 37.28 38.47 579,633 +0.83(+2.21%)
Mar 30, 2015 36.69 37.85 36.60 37.63 430,573 +1.15(+3.16%)
Mar 27, 2015 36.73 36.89 36.42 36.48 362,046 -0.31(-0.83%)
Mar 26, 2015 36.99 37.23 36.70 36.79 220,055 -0.28(-0.76%)
Mar 25, 2015 37.72 38.02 37.00 37.07 340,518 -0.66(-1.75%)
Mar 24, 2015 37.18 38.19 37.12 37.73 452,263 +0.48(+1.30%)
Mar 23, 2015 36.90 37.34 36.67 37.24 354,766 +0.40(+1.08%)
Mar 20, 2015 36.55 36.93 36.29 36.84 590,996 +0.23(+0.63%)
Mar 19, 2015 36.63 36.83 36.47 36.62 213,581 -0.12(-0.32%)
Mar 18, 2015 36.43 37.03 36.25 36.73 325,854 +0.30(+0.81%)
Mar 17, 2015 36.56 36.73 36.41 36.44 367,905 -0.40(-1.08%)
Mar 16, 2015 36.92 37.24 36.67 36.84 217,234 -0.04(-0.12%)
Mar 13, 2015 37.17 37.26 36.26 36.88 313,120 -0.40(-1.07%)
Mar 12, 2015 36.70 37.32 36.59 37.28 279,342 +0.91(+2.50%)
Mar 11, 2015 36.12 36.40 35.88 36.37 182,644 +0.22(+0.61%)
Mar 10, 2015 36.87 37.15 36.14 36.15 263,475 -1.11(-2.98%)
Mar 09, 2015 37.49 37.77 37.25 37.26 195,862 -0.16(-0.43%)
Mar 06, 2015 37.66 38.09 37.25 37.42 553,835 -0.53(-1.41%)
Mar 05, 2015 37.04 38.52 36.91 37.96 433,541 +0.77(+2.08%)
Mar 04, 2015 36.94 37.25 36.57 37.18 535,768 -0.03(-0.07%)
Mar 03, 2015 37.12 37.44 37.01 37.21 221,006 -0.07(-0.18%)
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.