Applied Industrial Technologies (NY: AIT )

101.16 +1.89 (+1.90%)
Official Closing Price Updated: 7:00 PM EDT, May 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 42.58 42.58 41.87 42.25 345,557 -0.29(-0.68%)
Apr 29, 2013 42.42 42.64 42.26 42.54 69,652 +0.28(+0.66%)
Apr 26, 2013 42.58 42.59 42.13 42.26 123,223 -0.33(-0.77%)
Apr 25, 2013 42.45 43.03 42.29 42.59 99,900 +0.38(+0.90%)
Apr 24, 2013 42.18 42.37 41.93 42.21 61,052 +0.05(+0.12%)
Apr 23, 2013 41.77 42.17 41.50 42.16 128,519 +0.76(+1.84%)
Apr 22, 2013 41.26 41.61 40.80 41.40 109,090 +0.26(+0.63%)
Apr 19, 2013 40.93 41.30 40.39 41.14 177,609 +0.26(+0.64%)
Apr 18, 2013 41.72 41.72 40.76 40.88 147,413 -0.67(-1.61%)
Apr 17, 2013 42.02 42.15 41.34 41.55 229,776 -0.69(-1.63%)
Apr 16, 2013 41.73 42.28 41.47 42.24 237,868 +0.93(+2.25%)
Apr 15, 2013 43.18 43.42 40.95 41.31 258,455 -2.13(-4.90%)
Apr 12, 2013 43.35 43.66 43.20 43.44 207,425 -0.10(-0.23%)
Apr 11, 2013 43.12 43.59 43.12 43.54 247,000 +0.46(+1.07%)
Apr 10, 2013 42.61 43.19 42.30 43.08 200,262 +0.41(+0.96%)
Apr 09, 2013 43.16 43.16 42.63 42.67 129,999 -0.42(-0.97%)
Apr 08, 2013 43.14 43.26 42.58 43.09 143,985 +0.14(+0.33%)
Apr 05, 2013 42.50 42.98 42.47 42.95 109,222 -0.37(-0.85%)
Apr 04, 2013 43.29 43.46 42.93 43.32 95,724 +0.03(+0.07%)
Apr 03, 2013 44.01 44.13 43.26 43.29 305,560 -0.71(-1.61%)
Apr 02, 2013 43.67 44.12 43.66 44.00 305,322 +0.54(+1.24%)
Apr 01, 2013 44.94 45.05 43.31 43.46 253,043 -1.54(-3.42%)
Mar 28, 2013 44.88 45.16 44.50 45.00 218,373 +0.25(+0.56%)
Mar 27, 2013 44.71 44.99 44.23 44.75 245,157 -0.43(-0.95%)
Mar 26, 2013 44.97 45.23 44.79 45.18 207,106 +0.51(+1.14%)
Mar 25, 2013 45.13 45.37 44.22 44.67 186,252 -0.41(-0.91%)
Mar 22, 2013 45.34 45.60 44.79 45.08 146,867 -0.21(-0.46%)
Mar 21, 2013 45.34 45.62 44.66 45.29 154,033 -0.34(-0.75%)
Mar 20, 2013 45.26 45.67 45.18 45.63 168,520 +0.56(+1.24%)
Mar 19, 2013 45.23 45.37 44.59 45.07 147,842 -0.01(-0.02%)
Mar 18, 2013 44.38 45.25 44.38 45.08 227,844 +0.24(+0.54%)
Mar 15, 2013 44.54 45.00 44.54 44.84 222,727 +0.06(+0.13%)
Mar 14, 2013 44.76 44.93 44.36 44.78 131,413 -0.03(-0.07%)
Mar 13, 2013 44.66 44.85 44.60 44.81 82,918 +0.08(+0.18%)
Mar 12, 2013 44.62 44.75 44.40 44.73 106,892 -0.01(-0.02%)
Mar 11, 2013 44.55 44.74 44.40 44.74 135,068 +0.00(+0.00%)
Mar 08, 2013 44.52 44.75 44.31 44.74 107,407 +0.52(+1.18%)
Mar 07, 2013 44.41 44.41 43.97 44.22 205,294 -0.22(-0.50%)
Mar 06, 2013 44.41 44.58 44.21 44.44 255,418 +0.08(+0.18%)
Mar 05, 2013 43.29 44.42 43.29 44.36 262,324 +1.47(+3.43%)
Mar 04, 2013 42.95 42.97 42.24 42.89 144,535 -0.24(-0.56%)
Mar 01, 2013 43.00 43.43 42.66 43.13 175,490 -0.28(-0.65%)
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%)
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.