Applied Industrial Technologies (NY: AIT )

89.70 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 47.77 48.57 47.45 48.07 143,443 +0.03(+0.06%)
May 30, 2013 47.79 48.21 47.62 48.04 109,314 +0.45(+0.95%)
May 29, 2013 47.68 47.96 47.32 47.59 54,118 -0.50(-1.04%)
May 28, 2013 47.75 48.27 47.62 48.09 114,783 +0.94(+1.99%)
May 24, 2013 47.08 47.37 46.55 47.15 51,942 -0.11(-0.23%)
May 23, 2013 46.99 47.43 46.82 47.26 152,275 -0.34(-0.71%)
May 22, 2013 47.89 48.16 47.34 47.60 245,772 -0.35(-0.73%)
May 21, 2013 47.77 48.15 47.70 47.95 124,197 +0.09(+0.19%)
May 20, 2013 47.13 48.03 47.13 47.86 208,906 +0.59(+1.25%)
May 17, 2013 46.44 47.33 46.41 47.27 202,462 +1.17(+2.54%)
May 16, 2013 46.16 46.40 45.91 46.10 139,814 -0.18(-0.39%)
May 15, 2013 45.80 46.33 45.70 46.28 155,316 +0.80(+1.76%)
May 13, 2013 45.50 45.72 45.25 45.48 110,556 -0.21(-0.46%)
May 10, 2013 45.48 45.88 45.29 45.69 175,024 +0.14(+0.31%)
May 09, 2013 45.43 45.98 45.42 45.55 170,559 +0.19(+0.42%)
May 08, 2013 44.64 45.38 44.44 45.36 205,129 +0.72(+1.61%)
May 07, 2013 44.12 44.64 44.10 44.64 115,478 +0.56(+1.27%)
May 06, 2013 44.47 44.47 43.80 44.08 236,340 -0.43(-0.97%)
May 03, 2013 44.17 44.73 43.54 44.51 401,236 +0.97(+2.23%)
May 02, 2013 42.29 44.08 41.41 43.54 390,975 +2.66(+6.51%)
May 01, 2013 42.02 42.02 40.58 40.88 353,965 -1.37(-3.24%)
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 43.67 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%)
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.