Applied Industrial Technologies (NY: AIT )

196.67 -1.21 (-0.61%)
Streaming Delayed Price Updated: 2:28 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 34.47 34.67 33.76 33.85 334,310 -0.35(-1.02%)
Jun 29, 2015 34.85 34.99 34.15 34.20 243,702 -0.83(-2.36%)
Jun 26, 2015 34.98 35.22 34.89 35.03 745,119 +0.03(+0.07%)
Jun 25, 2015 35.67 35.67 34.83 35.00 227,399 -0.51(-1.44%)
Jun 24, 2015 35.65 35.94 35.43 35.52 317,526 -0.27(-0.76%)
Jun 23, 2015 35.81 35.93 35.63 35.79 335,139 -0.04(-0.12%)
Jun 22, 2015 36.11 36.27 35.61 35.83 276,089 -0.03(-0.07%)
Jun 19, 2015 36.61 36.67 35.86 35.86 933,833 -1.02(-2.78%)
Jun 18, 2015 36.72 37.10 36.59 36.88 261,751 +0.30(+0.82%)
Jun 17, 2015 36.50 36.88 36.44 36.58 206,667 +0.11(+0.30%)
Jun 16, 2015 36.45 36.72 36.17 36.47 370,380 -0.10(-0.28%)
Jun 15, 2015 36.47 36.75 35.96 36.58 248,458 -0.25(-0.67%)
Jun 12, 2015 36.68 36.93 36.45 36.82 193,558 +0.06(+0.16%)
Jun 11, 2015 37.13 37.16 36.65 36.76 151,252 -0.24(-0.65%)
Jun 10, 2015 36.70 37.11 36.53 37.00 232,961 +0.53(+1.45%)
Jun 09, 2015 36.34 36.70 36.34 36.47 150,245 +0.12(+0.33%)
Jun 08, 2015 36.54 36.69 36.34 36.35 178,788 -0.28(-0.77%)
Jun 05, 2015 36.36 36.66 36.01 36.64 175,714 +0.26(+0.70%)
Jun 04, 2015 36.31 36.50 36.17 36.38 212,458 -0.14(-0.37%)
Jun 03, 2015 36.37 36.63 36.37 36.52 380,634 +0.28(+0.78%)
Jun 02, 2015 35.90 36.49 35.90 36.23 364,075 +0.16(+0.45%)
Jun 01, 2015 36.37 36.46 35.94 36.07 462,883 -0.10(-0.28%)
May 29, 2015 36.64 36.72 36.04 36.17 248,701 -0.59(-1.60%)
May 28, 2015 36.63 36.83 36.34 36.76 223,105 -0.03(-0.07%)
May 27, 2015 36.47 36.81 36.15 36.79 222,894 +0.32(+0.89%)
May 26, 2015 36.52 36.52 36.12 36.46 369,095 -0.25(-0.67%)
May 22, 2015 36.81 36.71 36.71 36.71 398,115 -0.16(-0.44%)
May 21, 2015 36.55 36.97 36.55 36.87 281,015 +0.25(+0.68%)
May 20, 2015 36.64 36.78 36.42 36.63 201,596 -0.06(-0.16%)
May 19, 2015 36.58 36.81 36.14 36.69 314,436 +0.07(+0.19%)
May 18, 2015 36.29 36.81 36.17 36.62 253,253 +0.20(+0.54%)
May 15, 2015 36.60 36.67 36.08 36.42 214,994 -0.35(-0.95%)
May 14, 2015 36.54 37.05 36.49 36.77 231,383 +0.48(+1.32%)
May 13, 2015 36.25 36.61 36.01 36.29 283,424 +0.25(+0.69%)
May 12, 2015 36.10 36.32 35.62 36.05 190,749 -0.23(-0.63%)
May 11, 2015 35.94 36.43 35.94 36.28 326,970 +0.31(+0.87%)
May 08, 2015 36.24 36.24 35.77 35.96 201,036 +0.14(+0.38%)
May 07, 2015 35.65 35.97 35.28 35.83 222,595 +0.08(+0.24%)
May 06, 2015 35.64 35.77 35.29 35.74 218,513 +0.13(+0.36%)
May 05, 2015 35.77 36.21 35.57 35.61 242,200 -0.22(-0.62%)
May 04, 2015 35.49 36.14 35.49 35.83 306,314 +0.31(+0.86%)
May 01, 2015 35.42 35.72 34.92 35.53 454,943 +0.09(+0.26%)
Apr 30, 2015 35.62 36.38 35.31 35.44 1,183,971 +0.11(+0.31%)
Apr 29, 2015 35.59 35.72 35.25 35.33 291,769 -0.39(-1.09%)
Apr 28, 2015 35.51 35.73 35.23 35.72 291,886 +0.20(+0.57%)
Apr 27, 2015 35.44 35.62 35.24 35.51 359,449 +0.05(+0.14%)
Apr 24, 2015 35.68 35.80 35.21 35.46 189,341 -0.14(-0.38%)
Apr 23, 2015 35.55 35.67 35.36 35.60 169,535 -0.03(-0.07%)
Apr 22, 2015 35.53 35.80 35.19 35.62 210,753 +0.12(+0.33%)
Apr 21, 2015 36.06 36.06 35.48 35.50 171,705 -0.33(-0.92%)
Apr 20, 2015 35.76 36.00 35.71 35.83 219,516 +0.34(+0.96%)
Apr 17, 2015 36.00 36.05 35.44 35.49 184,405 -0.81(-2.24%)
Apr 16, 2015 36.56 36.73 36.28 36.31 415,659 -0.25(-0.70%)
Apr 15, 2015 35.93 36.71 35.93 36.56 515,518 +0.66(+1.84%)
Apr 14, 2015 35.28 35.92 35.13 35.90 457,664 +0.71(+2.03%)
Apr 13, 2015 35.54 35.81 35.09 35.19 413,275 -0.25(-0.72%)
Apr 10, 2015 35.90 35.90 35.44 35.44 438,214 -0.22(-0.62%)
Apr 09, 2015 36.37 36.55 35.55 35.66 545,327 -0.74(-2.03%)
Apr 08, 2015 37.30 37.45 36.22 36.40 558,185 -1.15(-3.07%)
Apr 07, 2015 38.08 38.08 37.52 37.56 142,497 -0.53(-1.38%)
Apr 06, 2015 37.68 38.35 37.59 38.08 142,028 +0.19(+0.49%)
Apr 02, 2015 37.89 37.90 37.90 37.90 169,741 -0.05(-0.13%)
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.