Applied Industrial Technologies (NY: AIT )

87.00 USD -1.49 (-1.68%)
Official Closing Price Updated: 6:30 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 43.33 43.80 42.99 43.41 154,980 +0.30(+0.70%)
Feb 27, 2013 42.57 43.36 42.39 43.11 127,524 +0.54(+1.27%)
Feb 26, 2013 42.80 42.80 42.24 42.57 102,834 +0.04(+0.09%)
Feb 25, 2013 44.11 44.11 42.49 42.53 154,420 -1.30(-2.97%)
Feb 22, 2013 43.40 44.60 43.40 43.83 241,000 +0.75(+1.74%)
Feb 21, 2013 43.53 43.57 42.85 43.08 189,458 -0.45(-1.03%)
Feb 20, 2013 44.64 44.64 43.47 43.53 235,072 -1.20(-2.68%)
Feb 19, 2013 44.78 44.83 44.40 44.73 273,343 +0.01(+0.02%)
Feb 15, 2013 44.72 45.30 44.36 44.72 290,737 +0.22(+0.49%)
Feb 14, 2013 44.18 44.54 44.18 44.50 120,549 +0.12(+0.27%)
Feb 13, 2013 43.84 44.38 43.84 44.38 128,172 +0.14(+0.32%)
Feb 12, 2013 43.92 44.32 43.90 44.24 96,310 +0.26(+0.59%)
Feb 11, 2013 44.13 44.29 43.84 43.98 66,499 -0.24(-0.54%)
Feb 08, 2013 43.98 44.23 43.90 44.22 79,473 +0.34(+0.77%)
Feb 07, 2013 44.37 44.37 43.52 43.88 226,181 -0.46(-1.04%)
Feb 06, 2013 44.55 44.74 44.18 44.34 140,789 +0.12(+0.27%)
Feb 04, 2013 44.48 44.76 44.13 44.22 238,307 -0.63(-1.40%)
Feb 01, 2013 44.10 45.16 43.97 44.85 245,750 +0.89(+2.02%)
Jan 31, 2013 43.72 44.04 43.33 43.96 231,585 +0.28(+0.64%)
Jan 30, 2013 43.80 43.89 43.37 43.68 176,105 -0.16(-0.36%)
Jan 29, 2013 43.65 43.93 43.50 43.84 365,521 +0.03(+0.07%)
Jan 28, 2013 44.15 44.22 43.69 43.81 247,763 -0.19(-0.43%)
Jan 25, 2013 43.90 44.22 43.60 44.00 234,103 +0.31(+0.71%)
Jan 24, 2013 43.69 44.00 43.22 43.69 436,679 -0.02(-0.05%)
Jan 23, 2013 44.00 44.06 43.69 43.71 115,076 -0.27(-0.61%)
Jan 22, 2013 43.65 43.99 43.46 43.98 166,096 +0.33(+0.76%)
Jan 18, 2013 43.31 43.65 43.31 43.65 154,934 +0.35(+0.81%)
Jan 17, 2013 42.95 43.36 42.95 43.30 186,847 +0.37(+0.86%)
Jan 16, 2013 42.76 43.07 42.54 42.93 149,892 +0.13(+0.30%)
Jan 15, 2013 42.23 42.94 42.23 42.80 110,407 +0.28(+0.66%)
Jan 14, 2013 42.59 42.59 42.33 42.52 76,990 -0.08(-0.19%)
Jan 11, 2013 42.53 42.77 42.14 42.60 248,929 +0.15(+0.35%)
Jan 10, 2013 43.33 43.33 42.02 42.45 249,309 -0.83(-1.92%)
Jan 09, 2013 43.13 43.52 42.93 43.28 123,582 +0.35(+0.82%)
Jan 08, 2013 43.36 43.36 42.50 42.93 197,259 -0.57(-1.31%)
Jan 07, 2013 43.54 43.88 43.34 43.50 113,789 -0.40(-0.91%)
Jan 04, 2013 44.05 44.07 43.75 43.90 104,361 +0.14(+0.32%)
Jan 03, 2013 43.62 43.92 43.37 43.76 233,156 +0.21(+0.48%)
Jan 02, 2013 43.71 44.04 42.04 43.55 367,205 +1.51(+3.59%)
Dec 31, 2012 41.05 42.10 40.93 42.04 118,995 +0.99(+2.41%)
Dec 28, 2012 40.97 41.31 40.90 41.05 110,146 -0.26(-0.63%)
Dec 27, 2012 41.01 41.34 40.84 41.31 147,892 +0.35(+0.85%)
Dec 26, 2012 41.00 41.09 40.80 40.96 115,641 -0.05(-0.12%)
Dec 24, 2012 40.91 41.02 40.33 41.01 35,126 -0.09(-0.22%)
Dec 21, 2012 40.47 41.10 40.32 41.10 414,512 -0.07(-0.17%)
Dec 20, 2012 41.37 41.44 41.01 41.17 147,369 -0.05(-0.12%)
Dec 19, 2012 40.95 41.71 40.69 41.22 141,617 +0.31(+0.76%)
Dec 18, 2012 40.64 40.97 40.51 40.91 199,828 +0.25(+0.61%)
Dec 17, 2012 40.91 40.99 40.50 40.66 206,463 -0.14(-0.34%)
Dec 14, 2012 40.54 41.00 40.47 40.80 182,838 +0.18(+0.44%)
Dec 13, 2012 40.69 41.11 40.49 40.62 130,425 -0.14(-0.34%)
Dec 12, 2012 40.94 41.18 40.56 40.76 190,946 +0.03(+0.07%)
Dec 11, 2012 40.73 40.99 40.47 40.73 200,871 +0.30(+0.74%)
Dec 10, 2012 40.11 40.54 40.06 40.43 111,831 +0.29(+0.72%)
Dec 07, 2012 40.01 40.21 39.67 40.14 142,890 +0.43(+1.08%)
Dec 06, 2012 39.45 39.79 39.41 39.71 81,148 +0.14(+0.35%)
Dec 05, 2012 39.83 39.90 39.28 39.57 146,271 -0.05(-0.13%)
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.