Applied Industrial Technologies (NY: AIT )

197.88 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 40.94 40.85 40.85 40.85 186,354 -0.05(-0.12%)
Aug 28, 2014 41.07 41.28 40.89 40.90 238,966 -0.35(-0.85%)
Aug 27, 2014 41.46 41.46 41.21 41.26 84,684 -0.05(-0.12%)
Aug 26, 2014 41.16 41.34 41.13 41.31 140,658 +0.13(+0.31%)
Aug 25, 2014 41.16 41.22 40.88 41.18 135,957 +0.14(+0.35%)
Aug 22, 2014 40.85 40.85 40.70 41.04 121,508 +0.18(+0.43%)
Aug 21, 2014 40.60 41.05 40.52 40.86 168,502 +0.31(+0.77%)
Aug 20, 2014 40.43 40.67 40.34 40.55 82,777 -0.08(-0.19%)
Aug 19, 2014 40.61 40.79 40.51 40.63 83,172 +0.08(+0.21%)
Aug 18, 2014 40.25 40.75 40.25 40.54 165,109 +0.52(+1.30%)
Aug 15, 2014 40.38 40.38 39.62 40.02 384,331 -0.07(-0.17%)
Aug 14, 2014 39.27 40.14 39.27 40.09 243,178 +0.70(+1.79%)
Aug 13, 2014 38.78 39.76 38.78 39.39 453,083 -1.53(-3.75%)
Aug 12, 2014 40.75 41.01 40.60 40.92 193,311 +0.13(+0.33%)
Aug 11, 2014 40.72 40.96 40.60 40.79 221,297 +0.08(+0.20%)
Aug 08, 2014 40.25 40.67 40.06 40.70 247,915 +0.32(+0.79%)
Aug 07, 2014 40.64 40.82 40.26 40.39 138,980 -0.01(-0.02%)
Aug 06, 2014 40.10 40.57 40.10 40.40 159,084 +0.06(+0.14%)
Aug 05, 2014 40.45 40.76 40.17 40.34 156,951 -0.29(-0.72%)
Aug 04, 2014 40.50 40.70 40.05 40.63 210,481 +0.40(+1.00%)
Aug 01, 2014 40.37 40.39 39.88 40.23 158,239 -0.21(-0.52%)
Jul 31, 2014 40.79 40.95 40.17 40.44 261,164 -0.73(-1.78%)
Jul 30, 2014 41.36 41.52 40.99 41.17 218,392 +0.05(+0.12%)
Jul 29, 2014 41.31 41.61 41.10 41.12 199,702 -0.09(-0.22%)
Jul 28, 2014 41.49 41.56 40.95 41.21 174,759 -0.33(-0.78%)
Jul 25, 2014 41.32 41.70 41.25 41.54 150,024 -0.07(-0.16%)
Jul 24, 2014 41.71 41.92 41.48 41.61 191,468 -0.13(-0.30%)
Jul 23, 2014 42.33 42.33 41.66 41.73 374,605 -0.54(-1.28%)
Jul 22, 2014 42.06 42.52 42.06 42.27 101,102 +0.38(+0.92%)
Jul 21, 2014 41.82 42.15 41.65 41.89 128,442 -0.19(-0.46%)
Jul 18, 2014 41.71 42.46 41.66 42.08 206,630 +0.26(+0.62%)
Jul 17, 2014 41.96 42.26 41.73 41.82 241,107 -0.27(-0.63%)
Jul 16, 2014 42.04 42.29 41.81 42.09 199,531 +0.32(+0.76%)
Jul 15, 2014 41.96 42.01 41.75 41.77 169,910 -0.26(-0.62%)
Jul 14, 2014 42.21 42.21 41.82 42.03 106,603 +0.28(+0.66%)
Jul 11, 2014 41.48 41.83 41.28 41.76 249,646 +0.03(+0.08%)
Jul 10, 2014 41.87 42.23 41.62 41.72 294,324 -0.82(-1.92%)
Jul 09, 2014 42.63 42.86 42.37 42.54 166,078 -0.07(-0.16%)
Jul 08, 2014 42.58 42.86 42.35 42.61 214,839 +0.02(+0.06%)
Jul 07, 2014 43.80 43.91 42.55 42.58 323,728 -0.77(-1.77%)
Jul 03, 2014 42.98 43.35 43.35 43.35 143,327 +0.53(+1.23%)
Jul 02, 2014 42.67 42.99 42.37 42.82 189,125 -0.01(-0.02%)
Jul 01, 2014 42.37 43.19 42.15 42.83 180,617 +0.50(+1.18%)
Jun 30, 2014 42.54 42.54 41.89 42.33 228,492 -0.18(-0.41%)
Jun 27, 2014 41.55 42.52 41.55 42.51 980,366 +0.63(+1.51%)
Jun 26, 2014 41.83 41.95 41.41 41.87 189,354 +0.20(+0.48%)
Jun 25, 2014 41.46 41.81 41.45 41.67 163,048 +0.02(+0.04%)
Jun 24, 2014 41.86 42.20 41.51 41.66 331,331 -0.17(-0.40%)
Jun 23, 2014 42.16 42.92 41.71 41.82 301,266 +0.53(+1.29%)
Jun 20, 2014 41.46 41.68 41.27 41.29 349,137 -0.02(-0.06%)
Jun 19, 2014 41.57 41.77 41.16 41.31 163,434 -0.01(-0.02%)
Jun 18, 2014 41.05 41.36 40.75 41.32 128,985 +0.43(+1.04%)
Jun 17, 2014 40.55 41.13 40.50 40.90 137,148 +0.23(+0.57%)
Jun 16, 2014 40.67 41.15 40.36 40.66 94,278 -0.10(-0.25%)
Jun 13, 2014 41.09 41.13 40.64 40.76 99,191 -0.23(-0.55%)
Jun 12, 2014 41.43 41.51 40.86 40.99 102,571 -0.42(-1.01%)
Jun 11, 2014 41.81 41.97 41.21 41.41 215,098 -0.65(-1.55%)
Jun 10, 2014 41.91 42.08 41.77 42.06 139,827 +0.59(+1.43%)
Jun 06, 2014 41.20 41.79 41.10 41.46 207,594 +0.58(+1.41%)
Jun 05, 2014 39.95 40.89 39.70 40.89 160,092 +1.00(+2.51%)
Jun 04, 2014 39.64 40.02 39.56 39.89 187,349 +0.23(+0.57%)
Jun 03, 2014 39.77 40.05 39.59 39.66 206,956 -0.21(-0.52%)
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.