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 (%)
Nov 29, 2013 39.98 40.02 39.71 39.96 91,445 +0.19(+0.48%)
Nov 27, 2013 39.30 39.77 39.23 39.77 142,901 +0.50(+1.28%)
Nov 26, 2013 39.01 39.26 38.91 39.26 188,712 +0.21(+0.53%)
Nov 25, 2013 39.43 39.43 38.93 39.06 171,798 -0.17(-0.44%)
Nov 22, 2013 38.99 39.36 38.76 39.23 217,368 +0.28(+0.72%)
Nov 21, 2013 38.63 39.00 38.50 38.95 143,316 +0.40(+1.05%)
Nov 20, 2013 38.58 38.88 38.24 38.54 259,331 +0.20(+0.52%)
Nov 19, 2013 39.06 39.63 38.33 38.35 444,900 -0.83(-2.11%)
Nov 18, 2013 38.86 39.48 38.77 39.17 287,234 +0.36(+0.91%)
Nov 15, 2013 38.46 38.92 38.25 38.82 304,932 +0.31(+0.79%)
Nov 14, 2013 38.39 38.67 38.26 38.51 220,548 +0.02(+0.06%)
Nov 13, 2013 38.11 38.54 37.68 38.49 339,065 +0.20(+0.52%)
Nov 12, 2013 38.34 38.45 38.12 38.29 199,263 -0.09(-0.24%)
Nov 11, 2013 38.14 38.45 37.95 38.38 167,484 +0.08(+0.21%)
Nov 08, 2013 38.16 38.35 38.12 38.30 311,914 +0.09(+0.24%)
Nov 07, 2013 39.04 39.04 38.16 38.21 272,926 -0.76(-1.94%)
Nov 06, 2013 39.01 39.26 38.53 38.96 322,408 +0.11(+0.30%)
Nov 05, 2013 39.18 39.18 38.73 38.85 286,690 -0.52(-1.32%)
Nov 04, 2013 39.14 39.61 39.04 39.36 434,144 +0.46(+1.18%)
Nov 01, 2013 38.81 39.18 38.46 38.90 465,636 +0.02(+0.06%)
Oct 31, 2013 39.89 39.98 38.88 38.88 273,673 -1.10(-2.75%)
Oct 30, 2013 40.68 41.61 39.41 39.98 1,405,793 -2.69(-6.30%)
Oct 29, 2013 42.87 43.09 42.48 42.67 182,337 -0.17(-0.40%)
Oct 28, 2013 42.60 42.92 42.45 42.84 117,325 +0.14(+0.33%)
Oct 25, 2013 42.77 42.77 42.36 42.70 130,507 +0.11(+0.25%)
Oct 24, 2013 42.73 42.82 42.50 42.59 157,356 -0.03(-0.08%)
Oct 23, 2013 42.63 42.77 42.46 42.63 142,190 -0.15(-0.35%)
Oct 22, 2013 43.10 43.10 42.68 42.77 221,745 -0.30(-0.71%)
Oct 21, 2013 42.83 43.93 42.68 43.08 211,193 +0.30(+0.69%)
Oct 18, 2013 42.33 43.00 42.03 42.78 344,320 +0.81(+1.92%)
Oct 17, 2013 41.47 42.07 41.47 41.98 215,391 +0.38(+0.91%)
Oct 16, 2013 41.27 41.77 41.13 41.60 184,290 +0.51(+1.24%)
Oct 15, 2013 41.57 41.62 41.07 41.09 233,415 -0.63(-1.52%)
Oct 14, 2013 41.23 41.75 41.11 41.72 200,051 +0.24(+0.57%)
Oct 11, 2013 41.16 41.49 41.04 41.48 283,813 +0.06(+0.14%)
Oct 10, 2013 41.02 41.44 40.62 41.43 363,677 +1.08(+2.69%)
Oct 09, 2013 40.89 41.11 40.17 40.34 181,312 -0.46(-1.13%)
Oct 08, 2013 41.35 41.55 40.75 40.80 179,257 -0.68(-1.64%)
Oct 07, 2013 41.70 41.88 41.44 41.48 115,834 -0.58(-1.37%)
Oct 04, 2013 41.69 42.17 41.69 42.06 43,097 +0.26(+0.63%)
Oct 03, 2013 42.01 42.17 41.39 41.80 167,114 -0.37(-0.88%)
Oct 02, 2013 42.43 42.66 42.05 42.17 134,533 -0.60(-1.40%)
Oct 01, 2013 42.41 42.94 42.22 42.77 176,068 +0.44(+1.05%)
Sep 30, 2013 41.78 42.36 41.71 42.32 131,636 +0.16(+0.37%)
Sep 27, 2013 41.96 42.37 41.96 42.17 147,705 -0.15(-0.35%)
Sep 26, 2013 41.77 42.36 41.77 42.31 90,654 +0.55(+1.32%)
Sep 25, 2013 42.08 42.35 41.62 41.76 240,638 -0.36(-0.86%)
Sep 24, 2013 42.22 42.31 41.97 42.13 185,535 -0.09(-0.21%)
Sep 23, 2013 42.24 42.43 42.06 42.22 165,150 -0.15(-0.35%)
Sep 20, 2013 42.48 42.50 42.18 42.36 472,920 +0.12(+0.29%)
Sep 19, 2013 42.21 42.48 42.05 42.24 74,563 +0.08(+0.19%)
Sep 18, 2013 41.73 42.40 41.46 42.16 133,869 +0.50(+1.20%)
Sep 17, 2013 40.99 41.70 40.79 41.66 186,754 +0.59(+1.44%)
Sep 16, 2013 41.32 41.34 41.02 41.07 69,508 +0.22(+0.54%)
Sep 13, 2013 41.07 41.07 40.67 40.84 75,187 -0.11(-0.26%)
Sep 12, 2013 41.21 41.28 40.93 40.95 84,166 -0.34(-0.82%)
Sep 11, 2013 41.21 41.37 41.13 41.29 96,440 +0.01(+0.02%)
Sep 10, 2013 40.94 41.31 40.91 41.28 139,214 +0.58(+1.41%)
Sep 09, 2013 40.05 40.79 40.01 40.70 177,810 +0.71(+1.77%)
Sep 06, 2013 40.52 40.52 39.72 40.00 192,711 -0.43(-1.06%)
Sep 05, 2013 39.64 40.45 39.60 40.42 200,968 +0.73(+1.84%)
Sep 04, 2013 39.02 39.70 39.02 39.69 164,557 +0.63(+1.62%)
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.