Applied Industrial Technologies (NY: AIT )

214.87 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 32.36 32.53 32.23 32.39 381,203 +0.10(+0.30%)
Nov 29, 2012 31.59 32.32 31.28 32.29 216,949 +0.88(+2.81%)
Nov 28, 2012 31.31 31.43 31.09 31.41 232,381 +0.00(+0.00%)
Nov 27, 2012 31.27 31.60 31.13 31.41 210,169 +0.16(+0.52%)
Nov 26, 2012 31.16 31.35 30.96 31.25 201,336 -0.06(-0.21%)
Nov 23, 2012 31.28 31.45 31.21 31.31 93,022 +0.26(+0.83%)
Nov 21, 2012 30.83 31.14 30.83 31.05 118,656 +0.19(+0.60%)
Nov 20, 2012 30.35 30.87 30.35 30.87 209,624 +0.53(+1.73%)
Nov 19, 2012 30.20 30.54 30.05 30.34 233,993 +0.49(+1.65%)
Nov 16, 2012 29.82 29.92 29.55 29.85 274,314 -0.07(-0.24%)
Nov 15, 2012 30.28 30.45 29.68 29.92 394,498 -0.35(-1.15%)
Nov 14, 2012 31.17 31.31 30.24 30.27 313,206 -0.74(-2.37%)
Nov 13, 2012 31.43 31.51 30.99 31.00 282,507 -0.37(-1.19%)
Nov 12, 2012 31.78 31.85 31.38 31.38 210,148 -0.37(-1.17%)
Nov 09, 2012 31.98 32.18 31.73 31.75 215,952 -0.44(-1.37%)
Nov 08, 2012 32.41 32.45 32.04 32.19 514,634 -0.19(-0.57%)
Nov 07, 2012 32.61 32.61 32.20 32.37 313,875 -0.68(-2.07%)
Nov 06, 2012 32.68 33.06 32.62 33.06 340,165 +0.32(+0.98%)
Nov 05, 2012 32.70 32.78 32.45 32.74 326,560 -0.05(-0.15%)
Nov 02, 2012 33.04 33.19 32.64 32.78 359,848 -0.16(-0.49%)
Nov 01, 2012 32.77 33.24 32.29 32.95 424,740 +0.28(+0.86%)
Oct 31, 2012 31.46 32.73 31.46 32.66 380,961 +1.01(+3.20%)
Oct 26, 2012 31.30 31.65 31.65 31.65 269,404 +0.43(+1.39%)
Oct 25, 2012 31.15 31.24 30.84 31.22 317,808 +0.36(+1.17%)
Oct 24, 2012 31.71 32.00 30.58 30.85 359,538 -0.66(-2.09%)
Oct 23, 2012 31.30 32.18 31.23 31.51 428,036 -0.51(-1.58%)
Oct 19, 2012 32.53 32.78 31.80 32.02 404,189 -0.81(-2.48%)
Oct 18, 2012 33.44 33.57 32.74 32.83 350,268 -0.60(-1.78%)
Oct 17, 2012 33.21 33.61 33.21 33.43 142,703 +0.32(+0.97%)
Oct 16, 2012 33.07 33.50 32.99 33.11 211,375 +0.09(+0.27%)
Oct 15, 2012 33.04 33.11 32.73 33.02 143,382 +0.09(+0.27%)
Oct 12, 2012 33.07 33.07 32.73 32.93 134,963 -0.07(-0.22%)
Oct 11, 2012 33.21 33.28 32.87 33.00 225,482 +0.05(+0.15%)
Oct 10, 2012 33.22 33.32 32.82 32.95 166,341 -0.18(-0.53%)
Oct 09, 2012 33.61 33.77 33.11 33.13 209,539 -0.56(-1.65%)
Oct 08, 2012 33.57 33.81 33.54 33.69 114,381 -0.10(-0.31%)
Oct 05, 2012 33.78 34.23 33.61 33.79 252,983 +0.22(+0.65%)
Oct 04, 2012 33.74 33.92 33.31 33.57 266,027 +0.02(+0.05%)
Oct 03, 2012 33.57 33.80 33.44 33.56 235,807 +0.02(+0.05%)
Oct 02, 2012 33.80 33.87 33.24 33.54 236,740 -0.06(-0.17%)
Oct 01, 2012 33.65 33.93 33.32 33.60 322,945 +0.26(+0.77%)
Sep 28, 2012 33.33 33.65 33.19 33.34 173,617 -0.21(-0.62%)
Sep 27, 2012 33.73 33.79 33.16 33.55 298,544 +0.05(+0.14%)
Sep 26, 2012 34.45 34.55 33.40 33.50 329,573 -0.84(-2.44%)
Sep 25, 2012 34.95 35.09 34.29 34.34 289,080 -0.47(-1.34%)
Sep 24, 2012 34.89 35.05 34.68 34.80 268,695 -0.31(-0.89%)
Sep 21, 2012 35.30 35.37 34.73 35.12 571,700 +0.19(+0.53%)
Sep 20, 2012 34.93 35.10 34.67 34.93 184,398 -0.09(-0.25%)
Sep 19, 2012 35.10 35.57 34.88 35.02 235,627 -0.09(-0.25%)
Sep 18, 2012 35.13 35.34 35.01 35.11 155,873 -0.02(-0.07%)
Sep 17, 2012 35.26 35.45 34.96 35.13 199,539 -0.30(-0.84%)
Sep 14, 2012 35.44 36.10 35.05 35.43 301,383 +0.33(+0.94%)
Sep 13, 2012 34.80 35.33 34.44 35.10 205,644 +0.39(+1.14%)
Sep 12, 2012 34.58 34.88 34.47 34.71 233,544 +0.10(+0.28%)
Sep 11, 2012 34.97 35.23 34.53 34.61 213,924 -0.42(-1.19%)
Sep 10, 2012 35.00 35.23 34.92 35.03 171,694 -0.03(-0.09%)
Sep 07, 2012 34.96 35.29 34.64 35.06 193,121 +0.21(+0.60%)
Sep 06, 2012 33.91 34.85 33.77 34.85 333,315 +1.18(+3.51%)
Sep 05, 2012 33.44 33.87 33.39 33.67 368,501 +0.23(+0.70%)
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.