Applied Industrial Technologies (NY: AIT )

214.87 +1.40 (+0.66%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 39.76 39.76 38.94 39.10 153,890 -0.71(-1.77%)
Aug 29, 2013 39.34 39.88 39.26 39.81 99,678 +0.52(+1.32%)
Aug 28, 2013 39.28 39.56 39.17 39.29 121,779 -0.14(-0.35%)
Aug 27, 2013 40.05 40.31 39.40 39.43 129,397 -1.32(-3.24%)
Aug 26, 2013 40.58 41.00 40.44 40.75 110,185 +0.17(+0.42%)
Aug 23, 2013 40.99 40.99 40.43 40.58 129,249 -0.39(-0.94%)
Aug 22, 2013 40.23 41.01 40.19 40.96 237,192 +0.75(+1.86%)
Aug 21, 2013 40.03 40.56 39.95 40.22 177,133 -0.05(-0.12%)
Aug 20, 2013 39.88 40.42 39.77 40.27 107,292 +0.40(+1.01%)
Aug 19, 2013 39.80 40.00 39.40 39.86 158,129 +0.07(+0.19%)
Aug 16, 2013 39.36 39.91 39.34 39.79 202,434 +0.24(+0.60%)
Aug 15, 2013 40.46 40.46 39.55 39.55 477,710 -1.51(-3.68%)
Aug 14, 2013 42.42 42.49 40.92 41.06 362,885 -0.60(-1.44%)
Aug 13, 2013 42.61 42.80 41.57 41.66 293,799 -0.81(-1.91%)
Aug 12, 2013 41.75 42.56 41.02 42.47 378,827 +0.38(+0.91%)
Aug 09, 2013 42.06 42.34 41.61 42.09 150,148 -0.15(-0.35%)
Aug 08, 2013 42.51 42.78 42.17 42.24 125,800 -0.13(-0.31%)
Aug 07, 2013 42.74 42.75 42.30 42.37 91,019 -0.56(-1.30%)
Aug 06, 2013 43.30 43.56 42.72 42.92 311,049 -0.39(-0.91%)
Aug 05, 2013 43.44 43.44 43.02 43.32 263,381 -0.16(-0.38%)
Aug 02, 2013 42.92 43.56 42.63 43.48 196,673 -0.27(-0.62%)
Aug 01, 2013 42.98 43.79 42.98 43.75 269,986 +1.11(+2.61%)
Jul 31, 2013 42.44 42.85 42.39 42.64 218,508 +0.23(+0.54%)
Jul 30, 2013 41.93 42.73 41.93 42.41 251,863 +0.54(+1.29%)
Jul 29, 2013 42.01 42.21 41.64 41.87 89,398 -0.29(-0.70%)
Jul 26, 2013 42.14 42.31 41.98 42.16 73,215 -0.34(-0.81%)
Jul 25, 2013 41.95 42.55 41.82 42.51 132,861 +0.43(+1.03%)
Jul 24, 2013 42.53 42.53 41.87 42.07 121,605 -0.18(-0.43%)
Jul 23, 2013 42.29 42.46 41.89 42.25 105,995 +0.11(+0.25%)
Jul 22, 2013 41.94 42.20 41.93 42.15 129,204 -0.05(-0.12%)
Jul 19, 2013 42.14 42.27 42.07 42.20 124,694 +0.00(+0.00%)
Jul 18, 2013 42.32 42.40 41.91 42.20 184,548 +0.11(+0.27%)
Jul 17, 2013 42.38 42.38 41.97 42.08 115,553 -0.02(-0.04%)
Jul 16, 2013 42.59 42.68 41.95 42.10 152,053 -0.42(-0.98%)
Jul 15, 2013 42.40 42.62 42.17 42.51 164,041 +0.20(+0.48%)
Jul 12, 2013 42.58 42.91 42.28 42.31 127,817 -0.27(-0.63%)
Jul 11, 2013 42.07 42.62 42.00 42.58 187,550 +0.78(+1.86%)
Jul 10, 2013 41.75 41.89 41.58 41.80 100,759 -0.06(-0.14%)
Jul 09, 2013 41.25 41.94 41.08 41.86 220,312 +0.78(+1.91%)
Jul 08, 2013 40.83 41.15 40.70 41.08 155,111 +0.43(+1.05%)
Jul 05, 2013 40.77 40.77 40.35 40.65 243,830 +0.28(+0.69%)
Jul 03, 2013 40.14 40.56 40.14 40.37 57,335 -0.07(-0.18%)
Jul 02, 2013 40.44 40.66 40.28 40.45 146,472 -0.11(-0.26%)
Jul 01, 2013 39.79 40.63 39.78 40.55 306,183 +1.05(+2.65%)
Jun 28, 2013 39.49 39.90 39.29 39.51 381,846 -0.11(-0.29%)
Jun 27, 2013 39.32 39.74 39.17 39.62 132,570 +0.65(+1.66%)
Jun 26, 2013 39.07 39.33 38.91 38.98 128,921 +0.17(+0.44%)
Jun 25, 2013 38.80 39.08 38.64 38.80 146,652 +0.47(+1.24%)
Jun 24, 2013 38.38 38.63 38.21 38.33 257,995 -0.54(-1.39%)
Jun 21, 2013 39.20 39.20 38.76 38.87 333,255 -0.11(-0.29%)
Jun 20, 2013 39.07 39.31 38.77 38.98 256,628 -0.77(-1.93%)
Jun 19, 2013 39.96 40.21 39.67 39.75 153,002 -0.27(-0.67%)
Jun 18, 2013 39.69 40.13 39.41 40.02 170,905 +0.41(+1.03%)
Jun 17, 2013 39.74 39.77 39.42 39.61 145,443 +0.16(+0.41%)
Jun 14, 2013 39.56 39.63 39.25 39.45 94,993 -0.07(-0.19%)
Jun 13, 2013 38.65 39.62 38.65 39.52 75,932 +0.80(+2.07%)
Jun 12, 2013 39.34 39.44 38.71 38.72 251,164 -0.36(-0.92%)
Jun 11, 2013 39.13 39.59 38.79 39.08 164,655 -0.63(-1.58%)
Jun 10, 2013 39.74 39.92 39.42 39.71 86,505 +0.03(+0.08%)
Jun 07, 2013 39.59 39.80 39.13 39.68 129,663 +0.40(+1.02%)
Jun 06, 2013 39.31 39.38 38.70 39.28 323,137 +0.06(+0.15%)
Jun 05, 2013 39.61 39.74 39.04 39.22 192,429 -0.56(-1.40%)
Jun 04, 2013 40.05 40.41 39.45 39.78 199,996 -0.25(-0.63%)
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.