Applied Industrial Technologies (NY: AIT )

197.66 -0.22 (-0.11%)
Streaming Delayed Price Updated: 12:19 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 39.53 39.93 39.33 39.54 381,507 -0.11(-0.29%)
Jun 27, 2013 39.35 39.77 39.21 39.66 132,452 +0.65(+1.66%)
Jun 26, 2013 39.11 39.36 38.94 39.01 128,806 +0.17(+0.44%)
Jun 25, 2013 38.83 39.11 38.67 38.84 146,522 +0.47(+1.24%)
Jun 24, 2013 38.41 38.67 38.24 38.36 257,766 -0.54(-1.39%)
Jun 21, 2013 39.23 39.23 38.80 38.90 332,960 -0.11(-0.29%)
Jun 20, 2013 39.11 39.35 38.80 39.02 256,400 -0.77(-1.93%)
Jun 19, 2013 39.99 40.25 39.71 39.79 152,866 -0.27(-0.67%)
Jun 18, 2013 39.73 40.16 39.44 40.06 170,754 +0.41(+1.03%)
Jun 17, 2013 39.78 39.80 39.45 39.65 145,314 +0.16(+0.41%)
Jun 14, 2013 39.60 39.66 39.28 39.48 94,908 -0.07(-0.19%)
Jun 13, 2013 38.68 39.66 38.68 39.56 75,865 +0.80(+2.07%)
Jun 12, 2013 39.38 39.48 38.74 38.76 250,941 -0.36(-0.92%)
Jun 11, 2013 39.17 39.62 38.82 39.12 164,509 -0.63(-1.59%)
Jun 10, 2013 39.77 39.96 39.45 39.75 86,428 +0.03(+0.08%)
Jun 07, 2013 39.62 39.84 39.17 39.71 129,548 +0.40(+1.02%)
Jun 06, 2013 39.35 39.42 38.73 39.31 322,851 +0.06(+0.15%)
Jun 05, 2013 39.65 39.77 39.08 39.26 192,258 -0.56(-1.40%)
Jun 04, 2013 40.08 40.45 39.48 39.81 199,819 -0.25(-0.63%)
Jun 03, 2013 39.53 40.15 39.26 40.07 376,072 +0.74(+1.87%)
May 31, 2013 39.08 39.74 38.82 39.33 175,323 +0.02(+0.06%)
May 30, 2013 39.10 39.44 38.96 39.30 133,608 +0.37(+0.95%)
May 29, 2013 39.01 39.24 38.72 38.94 66,145 -0.41(-1.04%)
May 28, 2013 39.07 39.49 38.96 39.35 140,293 +0.77(+1.99%)
May 24, 2013 38.52 38.76 38.09 38.58 63,486 -0.09(-0.23%)
May 23, 2013 38.45 38.81 38.31 38.67 186,117 -0.28(-0.71%)
May 22, 2013 39.18 39.40 38.73 38.94 300,394 -0.29(-0.73%)
May 21, 2013 39.08 39.39 39.03 39.23 151,799 +0.07(+0.19%)
May 20, 2013 38.56 39.30 38.56 39.16 255,335 +0.48(+1.25%)
May 17, 2013 38.00 38.72 37.97 38.67 247,459 +0.96(+2.54%)
May 16, 2013 37.77 37.96 37.56 37.72 170,887 -0.15(-0.39%)
May 15, 2013 37.47 37.91 37.39 37.86 189,834 +0.65(+1.76%)
May 13, 2013 37.23 37.41 37.02 37.21 135,126 +0.02(+0.04%)
May 10, 2013 37.02 37.35 36.87 37.19 215,005 +0.11(+0.31%)
May 09, 2013 36.98 37.43 36.97 37.08 209,520 +0.15(+0.42%)
May 08, 2013 36.34 36.94 36.18 36.93 251,987 +0.59(+1.61%)
May 07, 2013 35.92 36.34 35.90 36.34 141,856 +0.46(+1.27%)
May 06, 2013 36.20 36.20 35.66 35.88 290,327 -0.35(-0.97%)
May 03, 2013 35.96 36.41 35.44 36.23 492,891 +0.79(+2.23%)
May 02, 2013 34.43 35.88 33.71 35.44 480,286 +2.17(+6.51%)
May 01, 2013 34.21 34.21 33.03 33.28 434,822 -1.12(-3.24%)
Apr 30, 2013 34.66 34.66 34.08 34.39 424,493 -0.24(-0.68%)
Apr 29, 2013 34.53 34.71 34.40 34.63 85,562 +0.23(+0.66%)
Apr 26, 2013 34.66 34.67 34.30 34.40 151,371 -0.27(-0.77%)
Apr 25, 2013 34.56 35.03 34.43 34.67 122,720 +0.31(+0.90%)
Apr 24, 2013 34.34 34.49 34.13 34.36 74,998 +0.04(+0.12%)
Apr 23, 2013 34.00 34.33 33.78 34.32 157,876 +0.62(+1.84%)
Apr 22, 2013 33.59 33.87 33.21 33.70 134,009 +0.21(+0.63%)
Apr 19, 2013 33.32 33.62 32.88 33.49 218,180 +0.21(+0.64%)
Apr 18, 2013 33.96 33.96 33.18 33.28 181,086 -0.55(-1.61%)
Apr 17, 2013 34.21 34.31 33.65 33.82 282,264 -0.56(-1.63%)
Apr 16, 2013 33.97 34.42 33.76 34.39 292,204 +0.76(+2.25%)
Apr 15, 2013 35.15 35.35 33.34 33.63 317,494 -1.73(-4.90%)
Apr 12, 2013 35.29 35.54 35.17 35.36 254,807 -0.08(-0.23%)
Apr 11, 2013 35.10 35.48 35.10 35.44 303,422 +0.37(+1.07%)
Apr 10, 2013 34.69 35.16 34.43 35.07 246,008 +0.33(+0.96%)
Apr 09, 2013 35.13 35.13 34.70 34.74 159,695 -0.34(-0.97%)
Apr 08, 2013 35.12 35.22 34.66 35.08 176,875 +0.11(+0.33%)
Apr 05, 2013 34.60 34.99 34.57 34.96 134,171 -0.30(-0.85%)
Apr 04, 2013 35.24 35.38 34.95 35.26 117,590 +0.02(+0.07%)
Apr 03, 2013 35.83 35.92 35.22 35.24 375,359 -0.58(-1.61%)
Apr 02, 2013 35.55 35.92 35.55 35.82 375,067 +0.44(+1.24%)
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.