Applied Industrial Technologies (NY: AIT )

222.03 +7.16 (+3.33%)
Streaming Delayed Price Updated: 2:29 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 39.05 39.70 38.79 39.29 175,484 +0.02(+0.06%)
May 30, 2013 39.06 39.41 38.93 39.27 133,732 +0.37(+0.95%)
May 29, 2013 38.97 39.20 38.68 38.90 66,206 -0.41(-1.04%)
May 28, 2013 39.03 39.46 38.93 39.31 140,422 +0.77(+1.99%)
May 24, 2013 38.48 38.72 38.05 38.54 63,544 -0.09(-0.23%)
May 23, 2013 38.41 38.77 38.27 38.63 186,289 -0.28(-0.71%)
May 22, 2013 39.15 39.37 38.70 38.91 300,671 -0.29(-0.73%)
May 21, 2013 39.05 39.35 38.99 39.19 151,939 +0.07(+0.19%)
May 20, 2013 38.52 39.26 38.52 39.12 255,570 +0.48(+1.25%)
May 17, 2013 37.96 38.69 37.94 38.64 247,687 +0.96(+2.54%)
May 16, 2013 37.73 37.93 37.53 37.68 171,045 -0.15(-0.39%)
May 15, 2013 37.44 37.87 37.36 37.83 190,009 +0.65(+1.76%)
May 13, 2013 37.19 37.37 36.99 37.18 135,251 +0.02(+0.04%)
May 10, 2013 36.99 37.31 36.83 37.16 215,203 +0.11(+0.31%)
May 09, 2013 36.95 37.40 36.94 37.05 209,713 +0.15(+0.42%)
May 08, 2013 36.31 36.91 36.14 36.89 252,219 +0.59(+1.61%)
May 07, 2013 35.88 36.31 35.86 36.31 141,987 +0.46(+1.27%)
May 06, 2013 36.17 36.17 35.62 35.85 290,595 -0.35(-0.97%)
May 03, 2013 35.92 36.38 35.41 36.20 493,345 +0.79(+2.23%)
May 02, 2013 34.39 35.85 33.68 35.41 480,729 +2.16(+6.51%)
May 01, 2013 34.17 34.17 33.00 33.25 435,222 -1.11(-3.24%)
Apr 30, 2013 34.63 34.63 34.05 34.36 424,884 -0.24(-0.68%)
Apr 29, 2013 34.50 34.68 34.37 34.60 85,641 +0.23(+0.66%)
Apr 26, 2013 34.63 34.64 34.26 34.37 151,510 -0.27(-0.77%)
Apr 25, 2013 34.52 35.00 34.39 34.64 122,833 +0.31(+0.90%)
Apr 24, 2013 34.30 34.46 34.10 34.33 75,067 +0.04(+0.12%)
Apr 23, 2013 33.97 34.30 33.75 34.29 158,022 +0.62(+1.84%)
Apr 22, 2013 33.56 33.84 33.18 33.67 134,133 +0.21(+0.63%)
Apr 19, 2013 33.29 33.59 32.85 33.46 218,381 +0.21(+0.64%)
Apr 18, 2013 33.93 33.93 33.15 33.25 181,253 -0.54(-1.61%)
Apr 17, 2013 34.17 34.28 33.62 33.79 282,524 -0.56(-1.63%)
Apr 16, 2013 33.94 34.39 33.73 34.35 292,474 +0.76(+2.25%)
Apr 15, 2013 35.12 35.31 33.30 33.60 317,787 -1.73(-4.90%)
Apr 12, 2013 35.26 35.51 35.13 35.33 255,042 -0.08(-0.23%)
Apr 11, 2013 35.07 35.45 35.07 35.41 303,702 +0.37(+1.07%)
Apr 10, 2013 34.65 35.13 34.40 35.04 246,235 +0.33(+0.96%)
Apr 09, 2013 35.10 35.10 34.67 34.70 159,842 -0.34(-0.97%)
Apr 08, 2013 35.09 35.18 34.63 35.04 177,038 +0.11(+0.33%)
Apr 05, 2013 34.57 34.96 34.54 34.93 134,295 -0.30(-0.85%)
Apr 04, 2013 35.21 35.35 34.91 35.23 117,698 +0.02(+0.07%)
Apr 03, 2013 35.79 35.89 35.18 35.21 375,705 -0.58(-1.61%)
Apr 02, 2013 35.52 35.88 35.51 35.78 375,413 +0.44(+1.24%)
Apr 01, 2013 36.55 36.64 35.22 35.35 311,132 -1.25(-3.42%)
Mar 28, 2013 36.50 36.73 36.19 36.60 268,503 +0.20(+0.56%)
Mar 27, 2013 36.36 36.59 35.97 36.40 301,436 -0.35(-0.95%)
Mar 26, 2013 36.57 36.79 36.43 36.74 254,650 +0.41(+1.14%)
Mar 25, 2013 36.70 36.90 35.96 36.33 229,008 -0.33(-0.91%)
Mar 22, 2013 36.87 37.09 36.43 36.66 180,582 -0.17(-0.46%)
Mar 21, 2013 36.87 37.10 36.32 36.83 189,393 -0.28(-0.75%)
Mar 20, 2013 36.81 37.14 36.74 37.11 207,206 +0.46(+1.24%)
Mar 19, 2013 36.79 36.90 36.26 36.66 181,781 -0.01(-0.02%)
Mar 18, 2013 36.09 36.80 36.09 36.66 280,148 +0.20(+0.54%)
Mar 15, 2013 36.22 36.60 36.22 36.47 273,857 +0.05(+0.13%)
Mar 14, 2013 36.40 36.54 36.08 36.42 161,580 -0.02(-0.07%)
Mar 13, 2013 36.32 36.48 36.27 36.44 101,953 +0.07(+0.18%)
Mar 12, 2013 36.29 36.40 36.11 36.38 131,430 -0.01(-0.02%)
Mar 11, 2013 36.23 36.39 36.11 36.39 166,074 +0.00(+0.00%)
Mar 08, 2013 36.21 36.40 36.04 36.39 132,063 +0.42(+1.18%)
Mar 07, 2013 36.12 36.12 35.76 35.96 252,422 -0.18(-0.50%)
Mar 06, 2013 36.12 36.26 35.96 36.14 314,052 +0.07(+0.18%)
Mar 05, 2013 35.21 36.13 35.21 36.08 322,544 +1.20(+3.43%)
Mar 04, 2013 34.93 34.95 34.35 34.88 177,715 -0.20(-0.56%)
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.