Applied Industrial Technologies (NY: AIT )

214.87 +1.40 (+0.66%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 39.76 39.76 38.93 39.10 153,895 -0.71(-1.77%)
Aug 29, 2013 39.34 39.88 39.26 39.80 99,681 +0.52(+1.32%)
Aug 28, 2013 39.28 39.56 39.16 39.29 121,783 -0.14(-0.35%)
Aug 27, 2013 40.05 40.31 39.39 39.43 129,402 -1.32(-3.24%)
Aug 26, 2013 40.58 41.00 40.44 40.75 110,188 +0.17(+0.42%)
Aug 23, 2013 40.99 40.99 40.42 40.58 129,253 -0.39(-0.94%)
Aug 22, 2013 40.23 41.01 40.19 40.96 237,200 +0.75(+1.86%)
Aug 21, 2013 40.03 40.56 39.95 40.21 177,138 -0.05(-0.12%)
Aug 20, 2013 39.88 40.42 39.77 40.26 107,296 +0.40(+1.01%)
Aug 19, 2013 39.80 40.00 39.40 39.86 158,135 +0.07(+0.19%)
Aug 16, 2013 39.36 39.91 39.34 39.79 202,440 +0.24(+0.60%)
Aug 15, 2013 40.46 40.46 39.55 39.55 477,726 -1.51(-3.68%)
Aug 14, 2013 42.42 42.49 40.92 41.06 362,897 -0.60(-1.44%)
Aug 13, 2013 42.61 42.80 41.57 41.66 293,809 -0.81(-1.91%)
Aug 12, 2013 41.75 42.55 41.02 42.47 378,840 +0.38(+0.91%)
Aug 09, 2013 42.06 42.33 41.61 42.09 150,153 -0.15(-0.35%)
Aug 08, 2013 42.51 42.78 42.17 42.24 125,804 -0.13(-0.31%)
Aug 07, 2013 42.74 42.75 42.30 42.37 91,022 -0.56(-1.29%)
Aug 06, 2013 43.30 43.56 42.72 42.92 311,060 -0.39(-0.91%)
Aug 05, 2013 43.44 43.44 43.02 43.31 263,390 -0.16(-0.38%)
Aug 02, 2013 42.91 43.56 42.63 43.48 196,679 -0.27(-0.62%)
Aug 01, 2013 42.98 43.79 42.98 43.75 269,995 +1.11(+2.61%)
Jul 31, 2013 42.44 42.85 42.39 42.64 218,515 +0.23(+0.54%)
Jul 30, 2013 41.93 42.73 41.93 42.41 251,872 +0.54(+1.29%)
Jul 29, 2013 42.01 42.21 41.64 41.87 89,401 -0.29(-0.70%)
Jul 26, 2013 42.14 42.31 41.98 42.16 73,217 -0.34(-0.81%)
Jul 25, 2013 41.95 42.55 41.82 42.51 132,865 +0.43(+1.03%)
Jul 24, 2013 42.53 42.53 41.87 42.07 121,609 -0.18(-0.43%)
Jul 23, 2013 42.28 42.46 41.88 42.25 105,999 +0.11(+0.25%)
Jul 22, 2013 41.94 42.19 41.92 42.15 129,209 -0.05(-0.12%)
Jul 19, 2013 42.14 42.27 42.07 42.19 124,698 +0.00(+0.00%)
Jul 18, 2013 42.32 42.40 41.91 42.19 184,554 +0.11(+0.27%)
Jul 17, 2013 42.38 42.38 41.97 42.08 115,557 -0.02(-0.04%)
Jul 16, 2013 42.59 42.68 41.95 42.10 152,058 -0.42(-0.98%)
Jul 15, 2013 42.40 42.62 42.17 42.51 164,047 +0.20(+0.48%)
Jul 12, 2013 42.58 42.91 42.28 42.31 127,821 -0.27(-0.63%)
Jul 11, 2013 42.06 42.62 41.99 42.58 187,556 +0.78(+1.86%)
Jul 10, 2013 41.75 41.89 41.58 41.80 100,763 -0.06(-0.14%)
Jul 09, 2013 41.25 41.94 41.07 41.86 220,320 +0.78(+1.91%)
Jul 08, 2013 40.83 41.15 40.70 41.07 155,116 +0.43(+1.05%)
Jul 05, 2013 40.77 40.77 40.35 40.65 243,838 +0.28(+0.69%)
Jul 03, 2013 40.14 40.55 40.14 40.37 57,337 -0.07(-0.18%)
Jul 02, 2013 40.44 40.66 40.27 40.45 146,477 -0.11(-0.26%)
Jul 01, 2013 39.79 40.63 39.78 40.55 306,193 +1.05(+2.65%)
Jun 28, 2013 39.49 39.90 39.29 39.51 381,859 -0.11(-0.29%)
Jun 27, 2013 39.32 39.73 39.17 39.62 132,574 +0.65(+1.66%)
Jun 26, 2013 39.07 39.33 38.91 38.97 128,925 +0.17(+0.44%)
Jun 25, 2013 38.79 39.08 38.64 38.80 146,657 +0.47(+1.24%)
Jun 24, 2013 38.38 38.63 38.21 38.33 258,003 -0.54(-1.39%)
Jun 21, 2013 39.19 39.19 38.76 38.87 333,267 -0.11(-0.29%)
Jun 20, 2013 39.07 39.31 38.77 38.98 256,637 -0.77(-1.93%)
Jun 19, 2013 39.95 40.21 39.67 39.75 153,007 -0.27(-0.67%)
Jun 18, 2013 39.69 40.13 39.41 40.02 170,911 +0.41(+1.03%)
Jun 17, 2013 39.74 39.77 39.42 39.61 145,448 +0.16(+0.41%)
Jun 14, 2013 39.56 39.63 39.24 39.45 94,996 -0.07(-0.19%)
Jun 13, 2013 38.65 39.62 38.65 39.52 75,934 +0.80(+2.07%)
Jun 12, 2013 39.34 39.44 38.70 38.72 251,172 -0.36(-0.92%)
Jun 11, 2013 39.13 39.59 38.79 39.08 164,661 -0.63(-1.58%)
Jun 10, 2013 39.73 39.92 39.42 39.71 86,508 +0.03(+0.08%)
Jun 07, 2013 39.59 39.80 39.13 39.68 129,668 +0.40(+1.02%)
Jun 06, 2013 39.31 39.38 38.70 39.28 323,148 +0.06(+0.15%)
Jun 05, 2013 39.61 39.73 39.04 39.22 192,435 -0.56(-1.40%)
Jun 04, 2013 40.04 40.41 39.45 39.78 200,003 -0.25(-0.63%)
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.