Applied Industrial Technologies (NY: AIT )

101.85 USD +3.83 (+3.91%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 38.90 39.35 37.95 38.15 314,416 -0.56(-1.45%)
Sep 29, 2015 38.79 39.48 38.48 38.71 180,809 -0.04(-0.10%)
Sep 28, 2015 38.97 39.12 38.57 38.75 230,093 -0.37(-0.95%)
Sep 25, 2015 38.33 39.21 38.33 39.12 253,094 +0.93(+2.44%)
Sep 24, 2015 38.20 38.37 37.25 38.19 263,734 -0.30(-0.78%)
Sep 23, 2015 39.27 39.42 38.47 38.49 161,119 -0.64(-1.64%)
Sep 22, 2015 39.61 39.92 38.73 39.13 277,828 -0.95(-2.37%)
Sep 21, 2015 40.13 40.69 39.79 40.08 210,958 +0.13(+0.33%)
Sep 18, 2015 40.07 40.26 39.85 39.95 410,891 -0.57(-1.41%)
Sep 17, 2015 41.04 41.21 40.49 40.52 239,293 -0.61(-1.48%)
Sep 16, 2015 40.35 41.40 40.35 41.13 244,080 +0.86(+2.14%)
Sep 15, 2015 39.67 40.43 39.62 40.27 183,391 +0.60(+1.51%)
Sep 14, 2015 39.85 39.93 39.46 39.67 160,977 -0.18(-0.45%)
Sep 11, 2015 39.88 39.97 39.38 39.85 199,406 -0.31(-0.77%)
Sep 10, 2015 40.40 40.62 40.01 40.16 163,150 -0.32(-0.79%)
Sep 09, 2015 40.83 40.96 40.44 40.48 206,220 -0.08(-0.20%)
Sep 08, 2015 40.72 41.09 40.40 40.56 206,782 +0.36(+0.90%)
Sep 04, 2015 40.02 40.20 40.20 40.20 326,200 -0.11(-0.27%)
Sep 03, 2015 40.46 40.83 40.31 40.31 263,339 -0.15(-0.37%)
Sep 02, 2015 41.05 41.05 40.29 40.46 300,827 -0.11(-0.27%)
Sep 01, 2015 41.67 41.73 40.47 40.57 369,382 -1.77(-4.18%)
Aug 31, 2015 41.68 42.65 41.20 42.34 240,754 +0.52(+1.24%)
Aug 28, 2015 41.37 42.00 41.21 41.82 160,965 +0.43(+1.04%)
Aug 27, 2015 41.20 41.70 40.61 41.39 332,927 +0.36(+0.88%)
Aug 26, 2015 40.45 41.09 39.95 41.03 322,758 +1.32(+3.32%)
Aug 25, 2015 40.76 40.76 39.65 39.71 392,067 -0.06(-0.15%)
Aug 24, 2015 38.51 40.85 38.22 39.77 572,590 -0.30(-0.75%)
Aug 21, 2015 39.51 40.62 39.02 40.07 366,056 -0.15(-0.37%)
Aug 20, 2015 40.15 40.48 39.88 40.22 266,022 -0.25(-0.62%)
Aug 19, 2015 40.33 40.75 40.13 40.47 213,887 -0.11(-0.27%)
Aug 18, 2015 40.60 40.85 40.31 40.58 121,902 +0.02(+0.05%)
Aug 17, 2015 40.76 40.79 40.20 40.56 162,126 -0.21(-0.52%)
Aug 14, 2015 40.27 40.94 40.09 40.77 249,830 +0.49(+1.22%)
Aug 13, 2015 39.17 40.56 38.98 40.28 496,241 +0.93(+2.36%)
Aug 12, 2015 38.35 39.83 37.50 39.35 651,624 +0.99(+2.58%)
Aug 11, 2015 38.05 38.53 37.92 38.36 313,236 -0.04(-0.10%)
Aug 10, 2015 38.01 38.52 37.87 38.40 212,252 +0.54(+1.43%)
Aug 07, 2015 37.90 38.23 37.58 37.86 199,748 -0.23(-0.60%)
Aug 06, 2015 37.96 38.26 37.63 38.09 177,857 +0.29(+0.77%)
Aug 05, 2015 38.20 38.65 37.75 37.80 185,902 -0.21(-0.55%)
Aug 04, 2015 37.60 38.40 37.60 38.01 205,219 +0.32(+0.85%)
Aug 03, 2015 38.63 38.63 37.59 37.69 194,917 -0.94(-2.43%)
Jul 31, 2015 38.53 38.79 38.25 38.63 196,396 +0.22(+0.57%)
Jul 30, 2015 38.09 38.57 37.83 38.41 146,202 +0.19(+0.50%)
Jul 29, 2015 37.99 38.37 37.78 38.22 141,206 +0.27(+0.71%)
Jul 28, 2015 38.69 38.69 37.87 37.95 207,852 -0.60(-1.56%)
Jul 27, 2015 37.35 38.56 37.15 38.55 491,666 +0.92(+2.44%)
Jul 24, 2015 38.34 38.35 37.46 37.63 336,872 -0.84(-2.18%)
Jul 23, 2015 38.77 38.98 38.35 38.47 198,688 -0.33(-0.85%)
Jul 22, 2015 38.94 38.99 38.37 38.80 236,112 -0.18(-0.46%)
Jul 21, 2015 39.50 39.70 38.92 38.98 240,502 -0.54(-1.37%)
Jul 20, 2015 39.79 39.92 39.46 39.52 264,473 -0.26(-0.65%)
Jul 17, 2015 39.90 39.90 39.58 39.78 249,552 -0.12(-0.30%)
Jul 16, 2015 39.81 40.16 39.81 39.90 189,567 +0.27(+0.68%)
Jul 15, 2015 39.85 39.86 39.59 39.63 239,852 -0.29(-0.73%)
Jul 14, 2015 39.99 40.10 39.78 39.92 164,024 -0.14(-0.35%)
Jul 13, 2015 39.41 40.40 39.35 40.06 263,144 +0.95(+2.43%)
Jul 10, 2015 39.27 39.38 38.92 39.11 453,446 +0.16(+0.41%)
Jul 09, 2015 39.35 39.49 38.94 38.95 292,423 -0.10(-0.26%)
Jul 08, 2015 39.20 39.53 38.84 39.05 422,806 -0.41(-1.04%)
Jul 07, 2015 39.26 39.51 38.54 39.46 385,968 +0.17(+0.43%)
Jul 06, 2015 39.44 39.67 39.17 39.29 266,287 -0.39(-0.98%)
Jul 02, 2015 39.93 39.68 39.68 39.68 234,000 -0.12(-0.30%)
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.