Applied Industrial Technologies (NY: AIT )

214.87 +1.40 (+0.66%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 38.91 39.02 38.16 38.26 264,945 -0.57(-1.47%)
Sep 29, 2014 38.91 39.26 38.78 38.83 164,992 -0.48(-1.22%)
Sep 26, 2014 38.97 39.39 38.78 39.30 247,503 +0.51(+1.32%)
Sep 25, 2014 39.31 39.36 38.73 38.79 150,368 -0.67(-1.70%)
Sep 24, 2014 39.29 39.55 39.14 39.46 120,493 +0.25(+0.64%)
Sep 23, 2014 39.47 39.65 39.14 39.21 131,522 -0.39(-0.97%)
Sep 22, 2014 39.97 39.97 39.56 39.60 142,393 -0.49(-1.21%)
Sep 19, 2014 40.57 40.92 40.02 40.08 347,488 -0.48(-1.18%)
Sep 18, 2014 40.28 40.60 40.19 40.56 102,341 +0.46(+1.15%)
Sep 17, 2014 40.39 40.48 39.95 40.10 227,783 -0.17(-0.42%)
Sep 16, 2014 40.41 40.62 40.23 40.27 171,175 -0.21(-0.52%)
Sep 15, 2014 40.64 40.77 40.24 40.48 127,635 -0.21(-0.51%)
Sep 12, 2014 41.20 41.22 40.56 40.69 172,887 -0.45(-1.10%)
Sep 11, 2014 40.67 41.31 40.55 41.14 183,434 +0.36(+0.88%)
Sep 10, 2014 40.69 40.81 40.43 40.78 85,304 +0.03(+0.08%)
Sep 09, 2014 41.10 41.26 40.67 40.74 172,790 -0.31(-0.76%)
Sep 08, 2014 41.21 41.30 41.01 41.05 146,378 -0.12(-0.28%)
Sep 05, 2014 40.84 41.30 40.81 41.17 111,777 +0.18(+0.45%)
Sep 04, 2014 40.89 41.31 40.89 40.99 97,792 +0.12(+0.29%)
Sep 03, 2014 41.25 41.30 40.77 40.87 122,942 -0.30(-0.73%)
Sep 02, 2014 40.97 41.40 40.89 41.17 124,030 +0.35(+0.86%)
Aug 29, 2014 40.90 40.82 40.82 40.82 186,513 -0.05(-0.12%)
Aug 28, 2014 41.04 41.25 40.85 40.87 239,170 -0.35(-0.85%)
Aug 27, 2014 41.42 41.42 41.17 41.22 84,756 -0.05(-0.12%)
Aug 26, 2014 41.12 41.31 41.10 41.27 140,778 +0.13(+0.31%)
Aug 25, 2014 41.13 41.18 40.84 41.15 136,073 +0.14(+0.35%)
Aug 22, 2014 40.81 40.81 40.66 41.00 121,611 +0.18(+0.43%)
Aug 21, 2014 40.57 41.01 40.48 40.83 168,646 +0.31(+0.77%)
Aug 20, 2014 40.39 40.64 40.31 40.52 82,848 -0.08(-0.19%)
Aug 19, 2014 40.58 40.76 40.48 40.59 83,243 +0.08(+0.21%)
Aug 18, 2014 40.22 40.72 40.22 40.51 165,251 +0.52(+1.30%)
Aug 15, 2014 40.34 40.34 39.59 39.99 384,660 -0.07(-0.17%)
Aug 14, 2014 39.24 40.11 39.24 40.06 243,386 +0.70(+1.79%)
Aug 13, 2014 38.75 39.72 38.75 39.35 453,470 -1.53(-3.75%)
Aug 12, 2014 40.71 40.98 40.57 40.89 193,476 +0.13(+0.33%)
Aug 11, 2014 40.69 40.93 40.56 40.75 221,486 +0.08(+0.21%)
Aug 08, 2014 40.22 40.64 40.03 40.67 248,127 +0.32(+0.79%)
Aug 07, 2014 40.60 40.79 40.23 40.35 139,098 -0.01(-0.02%)
Aug 06, 2014 40.06 40.54 40.06 40.36 159,220 +0.06(+0.14%)
Aug 05, 2014 40.41 40.73 40.14 40.30 157,085 -0.29(-0.72%)
Aug 04, 2014 40.46 40.66 40.01 40.59 210,660 +0.40(+1.00%)
Aug 01, 2014 40.34 40.35 39.84 40.19 158,374 -0.21(-0.52%)
Jul 31, 2014 40.75 40.91 40.14 40.40 261,387 -0.73(-1.78%)
Jul 30, 2014 41.33 41.49 40.95 41.14 218,579 +0.05(+0.12%)
Jul 29, 2014 41.27 41.58 41.07 41.09 199,873 -0.09(-0.22%)
Jul 28, 2014 41.45 41.53 40.92 41.18 174,908 -0.33(-0.78%)
Jul 25, 2014 41.29 41.66 41.21 41.50 150,152 -0.07(-0.16%)
Jul 24, 2014 41.67 41.89 41.45 41.57 191,632 -0.12(-0.30%)
Jul 23, 2014 42.30 42.30 41.63 41.70 374,926 -0.54(-1.28%)
Jul 22, 2014 42.03 42.49 42.02 42.24 101,188 +0.38(+0.92%)
Jul 21, 2014 41.79 42.11 41.61 41.85 128,552 -0.19(-0.46%)
Jul 18, 2014 41.67 42.43 41.63 42.05 206,807 +0.26(+0.62%)
Jul 17, 2014 41.92 42.22 41.70 41.79 241,313 -0.27(-0.63%)
Jul 16, 2014 42.00 42.25 41.78 42.05 199,701 +0.32(+0.76%)
Jul 15, 2014 41.92 41.98 41.71 41.74 170,055 -0.26(-0.62%)
Jul 14, 2014 42.18 42.18 41.79 42.00 106,694 +0.28(+0.66%)
Jul 11, 2014 41.45 41.80 41.24 41.72 249,860 +0.03(+0.08%)
Jul 10, 2014 41.84 42.20 41.59 41.69 294,575 -0.82(-1.92%)
Jul 09, 2014 42.60 42.82 42.34 42.50 166,220 -0.07(-0.16%)
Jul 08, 2014 42.55 42.82 42.31 42.57 215,023 +0.03(+0.06%)
Jul 07, 2014 43.76 43.87 42.51 42.55 324,004 -0.77(-1.77%)
Jul 03, 2014 42.95 43.31 43.31 43.31 143,450 +0.53(+1.23%)
Jul 02, 2014 42.64 42.95 42.34 42.79 189,287 -0.01(-0.02%)
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.