Applied Industrial Technologies (NY: AIT )

197.55 -0.33 (-0.17%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 31.49 31.76 31.21 31.32 403,135 -0.33(-1.06%)
Apr 27, 2012 31.50 31.87 31.11 31.65 460,785 +0.19(+0.61%)
Apr 26, 2012 31.87 31.87 30.61 31.46 509,788 -0.27(-0.85%)
Apr 25, 2012 31.14 31.76 31.12 31.73 447,776 +0.91(+2.95%)
Apr 24, 2012 30.54 30.94 30.36 30.83 289,474 +0.22(+0.70%)
Apr 23, 2012 30.88 30.88 30.41 30.61 239,451 -0.71(-2.26%)
Apr 20, 2012 31.22 31.60 31.11 31.32 245,956 +0.48(+1.55%)
Apr 19, 2012 31.44 31.52 30.71 30.84 379,881 -0.52(-1.65%)
Apr 18, 2012 31.30 31.58 31.23 31.36 288,440 +0.01(+0.03%)
Apr 17, 2012 31.34 31.59 31.14 31.35 370,853 +0.30(+0.98%)
Apr 16, 2012 31.15 31.30 30.83 31.05 354,684 +0.14(+0.46%)
Apr 13, 2012 31.08 31.15 30.83 30.91 259,827 -0.26(-0.82%)
Apr 12, 2012 30.85 31.38 30.82 31.16 524,624 +0.45(+1.45%)
Apr 11, 2012 30.83 30.95 30.68 30.71 481,908 +0.18(+0.60%)
Apr 10, 2012 31.54 31.61 30.29 30.53 538,120 -1.08(-3.40%)
Apr 09, 2012 31.85 31.93 31.52 31.61 244,047 -0.74(-2.29%)
Apr 05, 2012 32.33 32.50 32.27 32.35 191,259 -0.13(-0.39%)
Apr 04, 2012 32.64 32.64 32.19 32.48 246,958 -0.49(-1.48%)
Apr 03, 2012 33.16 33.28 32.77 32.96 260,415 -0.33(-1.01%)
Apr 02, 2012 32.78 33.30 32.52 33.30 229,721 +0.52(+1.58%)
Mar 30, 2012 33.31 33.31 32.78 32.78 241,677 -0.25(-0.75%)
Mar 29, 2012 32.95 33.10 32.53 33.03 226,830 -0.21(-0.62%)
Mar 28, 2012 33.15 33.25 32.58 33.23 363,932 +0.13(+0.39%)
Mar 27, 2012 33.07 33.32 33.01 33.11 252,863 +0.05(+0.14%)
Mar 26, 2012 32.79 33.08 32.75 33.06 220,481 +0.65(+2.02%)
Mar 23, 2012 32.06 32.42 31.85 32.40 182,729 +0.29(+0.89%)
Mar 22, 2012 32.18 32.24 31.82 32.12 194,239 -0.29(-0.91%)
Mar 21, 2012 32.48 32.63 32.25 32.41 261,342 +0.01(+0.02%)
Mar 20, 2012 32.53 32.73 32.27 32.40 335,850 -0.49(-1.48%)
Mar 19, 2012 32.32 33.02 32.29 32.89 319,001 +0.55(+1.70%)
Mar 16, 2012 32.92 32.92 32.29 32.34 357,741 -0.43(-1.31%)
Mar 15, 2012 32.67 32.78 32.39 32.77 267,025 +0.14(+0.42%)
Mar 14, 2012 33.19 33.30 32.47 32.64 251,265 -0.69(-2.06%)
Mar 13, 2012 32.82 33.32 32.49 33.32 392,326 +0.77(+2.35%)
Mar 12, 2012 32.35 32.92 32.18 32.56 403,164 +0.32(+0.99%)
Mar 09, 2012 31.59 32.56 31.59 32.24 274,316 +0.57(+1.81%)
Mar 08, 2012 31.63 31.79 31.29 31.66 213,231 +0.29(+0.94%)
Mar 07, 2012 31.34 31.64 31.30 31.37 247,552 +0.17(+0.54%)
Mar 06, 2012 31.28 31.65 31.18 31.20 502,028 -0.33(-1.06%)
Mar 05, 2012 31.37 31.57 31.20 31.54 288,306 +0.15(+0.48%)
Mar 02, 2012 31.76 31.98 31.36 31.38 506,652 -0.33(-1.03%)
Mar 01, 2012 32.16 32.33 31.69 31.71 615,612 -0.30(-0.95%)
Feb 29, 2012 32.60 32.62 32.01 32.01 395,520 -0.42(-1.30%)
Feb 28, 2012 32.89 32.89 32.16 32.44 325,776 -0.44(-1.33%)
Feb 27, 2012 32.64 33.08 32.27 32.87 258,258 -0.01(-0.02%)
Feb 24, 2012 32.91 33.05 32.71 32.88 158,991 -0.11(-0.34%)
Feb 23, 2012 32.92 33.15 32.69 32.99 274,544 +0.04(+0.12%)
Feb 22, 2012 33.08 33.23 32.71 32.95 232,127 -0.25(-0.74%)
Feb 21, 2012 33.19 33.47 33.00 33.20 283,648 +0.18(+0.56%)
Feb 17, 2012 33.17 33.41 33.02 33.02 234,457 -0.07(-0.22%)
Feb 16, 2012 32.99 33.36 32.93 33.09 335,956 +0.18(+0.53%)
Feb 15, 2012 33.17 33.48 32.79 32.91 286,159 -0.01(-0.02%)
Feb 14, 2012 32.73 32.92 32.51 32.92 244,143 +0.05(+0.15%)
Feb 13, 2012 32.82 33.15 32.79 32.87 352,108 +0.45(+1.38%)
Feb 10, 2012 32.32 32.47 32.07 32.43 214,480 -0.15(-0.46%)
Feb 09, 2012 32.59 32.82 32.28 32.58 147,992 +0.06(+0.17%)
Feb 08, 2012 32.55 32.80 32.19 32.52 181,623 +0.07(+0.22%)
Feb 07, 2012 32.45 32.66 32.34 32.45 421,733 +0.01(+0.02%)
Feb 06, 2012 32.58 32.96 32.35 32.44 182,742 -0.14(-0.44%)
Feb 03, 2012 31.51 32.65 31.51 32.59 512,146 +1.59(+5.14%)
Feb 02, 2012 31.17 31.73 30.97 30.99 404,653 -0.13(-0.43%)
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.