Applied Industrial Technologies (NY: AIT )

214.87 +1.40 (+0.66%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 42.44 42.85 42.39 42.64 218,508 +0.23(+0.54%)
Jul 30, 2013 41.93 42.73 41.93 42.41 251,863 +0.54(+1.29%)
Jul 29, 2013 42.01 42.21 41.64 41.87 89,398 -0.29(-0.70%)
Jul 26, 2013 42.14 42.31 41.98 42.16 73,215 -0.34(-0.81%)
Jul 25, 2013 41.95 42.55 41.82 42.51 132,861 +0.43(+1.03%)
Jul 24, 2013 42.53 42.53 41.87 42.07 121,605 -0.18(-0.43%)
Jul 23, 2013 42.29 42.46 41.89 42.25 105,995 +0.11(+0.25%)
Jul 22, 2013 41.94 42.20 41.93 42.15 129,204 -0.05(-0.12%)
Jul 19, 2013 42.14 42.27 42.07 42.20 124,694 +0.00(+0.00%)
Jul 18, 2013 42.32 42.40 41.91 42.20 184,548 +0.11(+0.27%)
Jul 17, 2013 42.38 42.38 41.97 42.08 115,553 -0.02(-0.04%)
Jul 16, 2013 42.59 42.68 41.95 42.10 152,053 -0.42(-0.98%)
Jul 15, 2013 42.40 42.62 42.17 42.51 164,041 +0.20(+0.48%)
Jul 12, 2013 42.58 42.91 42.28 42.31 127,817 -0.27(-0.63%)
Jul 11, 2013 42.07 42.62 42.00 42.58 187,550 +0.78(+1.86%)
Jul 10, 2013 41.75 41.89 41.58 41.80 100,759 -0.06(-0.14%)
Jul 09, 2013 41.25 41.94 41.08 41.86 220,312 +0.78(+1.91%)
Jul 08, 2013 40.83 41.15 40.70 41.08 155,111 +0.43(+1.05%)
Jul 05, 2013 40.77 40.77 40.35 40.65 243,830 +0.28(+0.69%)
Jul 03, 2013 40.14 40.56 40.14 40.37 57,335 -0.07(-0.18%)
Jul 02, 2013 40.44 40.66 40.28 40.45 146,472 -0.11(-0.26%)
Jul 01, 2013 39.79 40.63 39.78 40.55 306,183 +1.05(+2.65%)
Jun 28, 2013 39.49 39.90 39.29 39.51 381,846 -0.11(-0.29%)
Jun 27, 2013 39.32 39.74 39.17 39.62 132,570 +0.65(+1.66%)
Jun 26, 2013 39.07 39.33 38.91 38.98 128,921 +0.17(+0.44%)
Jun 25, 2013 38.80 39.08 38.64 38.80 146,652 +0.47(+1.24%)
Jun 24, 2013 38.38 38.63 38.21 38.33 257,995 -0.54(-1.39%)
Jun 21, 2013 39.20 39.20 38.76 38.87 333,255 -0.11(-0.29%)
Jun 20, 2013 39.07 39.31 38.77 38.98 256,628 -0.77(-1.93%)
Jun 19, 2013 39.96 40.21 39.67 39.75 153,002 -0.27(-0.67%)
Jun 18, 2013 39.69 40.13 39.41 40.02 170,905 +0.41(+1.03%)
Jun 17, 2013 39.74 39.77 39.42 39.61 145,443 +0.16(+0.41%)
Jun 14, 2013 39.56 39.63 39.25 39.45 94,993 -0.07(-0.19%)
Jun 13, 2013 38.65 39.62 38.65 39.52 75,932 +0.80(+2.07%)
Jun 12, 2013 39.34 39.44 38.71 38.72 251,164 -0.36(-0.92%)
Jun 11, 2013 39.13 39.59 38.79 39.08 164,655 -0.63(-1.58%)
Jun 10, 2013 39.74 39.92 39.42 39.71 86,505 +0.03(+0.08%)
Jun 07, 2013 39.59 39.80 39.13 39.68 129,663 +0.40(+1.02%)
Jun 06, 2013 39.31 39.38 38.70 39.28 323,137 +0.06(+0.15%)
Jun 05, 2013 39.61 39.74 39.04 39.22 192,429 -0.56(-1.40%)
Jun 04, 2013 40.05 40.41 39.45 39.78 199,996 -0.25(-0.63%)
Jun 03, 2013 39.49 40.11 39.23 40.03 376,406 +0.74(+1.87%)
May 31, 2013 39.05 39.70 38.79 39.29 175,478 +0.02(+0.06%)
May 30, 2013 39.07 39.41 38.93 39.27 133,727 +0.37(+0.95%)
May 29, 2013 38.98 39.20 38.68 38.90 66,204 -0.41(-1.04%)
May 28, 2013 39.03 39.46 38.93 39.31 140,418 +0.77(+1.99%)
May 24, 2013 38.48 38.72 38.05 38.54 63,542 -0.09(-0.23%)
May 23, 2013 38.41 38.77 38.27 38.63 186,283 -0.28(-0.71%)
May 22, 2013 39.15 39.37 38.70 38.91 300,661 -0.29(-0.73%)
May 21, 2013 39.05 39.36 38.99 39.20 151,934 +0.07(+0.19%)
May 20, 2013 38.53 39.26 38.53 39.12 255,561 +0.48(+1.25%)
May 17, 2013 37.96 38.69 37.94 38.64 247,678 +0.96(+2.54%)
May 16, 2013 37.73 37.93 37.53 37.68 171,039 -0.15(-0.39%)
May 15, 2013 37.44 37.87 37.36 37.83 190,003 +0.65(+1.76%)
May 13, 2013 37.19 37.37 36.99 37.18 135,246 +0.02(+0.04%)
May 10, 2013 36.99 37.32 36.84 37.16 215,196 +0.11(+0.31%)
May 09, 2013 36.95 37.40 36.94 37.05 209,706 +0.15(+0.42%)
May 08, 2013 36.31 36.91 36.14 36.89 252,210 +0.59(+1.61%)
May 07, 2013 35.88 36.31 35.86 36.31 141,982 +0.46(+1.27%)
May 06, 2013 36.17 36.17 35.62 35.85 290,585 -0.35(-0.97%)
May 03, 2013 35.92 36.38 35.41 36.20 493,329 +0.79(+2.23%)
May 02, 2013 34.40 35.85 33.68 35.41 480,712 +2.16(+6.51%)
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.