Applied Industrial Technologies (NY: AIT )

85.28 USD +2.34 (+2.82%)
Official Closing Price Updated: 7:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 47.91 48.04 46.80 46.89 132,052 -0.88(-1.84%)
Nov 26, 2014 48.03 47.77 47.77 47.77 196,900 -0.30(-0.62%)
Nov 25, 2014 48.58 48.58 47.98 48.07 154,200 -0.38(-0.78%)
Nov 24, 2014 47.88 48.46 47.88 48.45 172,514 +0.59(+1.23%)
Nov 21, 2014 48.66 48.66 47.75 47.86 177,448 -0.11(-0.23%)
Nov 20, 2014 47.79 48.26 47.79 47.97 135,896 -0.14(-0.29%)
Nov 19, 2014 48.79 48.79 47.99 48.11 103,405 -0.68(-1.39%)
Nov 18, 2014 48.74 49.05 48.52 48.79 111,582 +0.27(+0.56%)
Nov 17, 2014 48.76 48.93 48.52 48.52 60,618 -0.42(-0.86%)
Nov 14, 2014 49.27 49.57 48.91 48.94 92,677 -0.38(-0.77%)
Nov 13, 2014 49.63 49.78 49.11 49.32 132,094 -0.37(-0.74%)
Nov 12, 2014 49.10 50.00 48.99 49.69 153,721 +0.09(+0.18%)
Nov 11, 2014 49.36 49.72 49.05 49.60 156,057 +0.20(+0.40%)
Nov 10, 2014 49.41 49.57 49.14 49.40 127,753 +0.07(+0.14%)
Nov 07, 2014 49.25 49.39 48.99 49.33 151,672 -0.03(-0.06%)
Nov 06, 2014 49.69 49.78 48.99 49.36 203,531 -0.18(-0.36%)
Nov 05, 2014 49.54 49.76 48.97 49.54 229,436 +0.39(+0.79%)
Nov 04, 2014 48.65 49.32 48.52 49.15 238,641 +0.52(+1.07%)
Nov 03, 2014 48.82 49.28 48.29 48.63 248,521 -0.18(-0.37%)
Oct 31, 2014 48.33 48.89 47.68 48.81 247,566 +1.37(+2.89%)
Oct 30, 2014 47.72 47.72 46.15 47.44 251,674 -0.11(-0.23%)
Oct 29, 2014 48.87 49.52 47.40 47.55 210,483 -0.87(-1.80%)
Oct 28, 2014 46.75 48.45 46.75 48.42 239,066 +1.84(+3.95%)
Oct 27, 2014 46.51 46.65 46.74 46.58 102,736 -0.16(-0.34%)
Oct 24, 2014 46.81 46.82 46.34 46.74 110,688 +0.07(+0.15%)
Oct 23, 2014 46.20 46.94 46.20 46.67 112,146 +0.96(+2.10%)
Oct 22, 2014 46.30 46.62 45.55 45.71 106,217 -0.63(-1.36%)
Oct 21, 2014 45.25 46.35 45.22 46.34 134,119 +1.28(+2.84%)
Oct 20, 2014 44.43 45.09 44.16 45.06 192,559 +0.40(+0.90%)
Oct 17, 2014 45.36 45.38 44.60 44.66 254,798 -0.31(-0.69%)
Oct 16, 2014 44.84 45.20 44.34 44.97 260,202 -0.33(-0.73%)
Oct 15, 2014 44.61 45.69 44.02 45.30 196,105 +0.22(+0.49%)
Oct 14, 2014 44.71 45.78 44.71 45.08 164,708 +0.83(+1.88%)
Oct 13, 2014 44.38 45.30 44.37 44.25 168,373 -0.04(-0.09%)
Oct 10, 2014 44.72 45.15 44.21 44.29 141,853 -0.66(-1.47%)
Oct 09, 2014 46.35 46.35 44.85 44.95 162,624 -1.42(-3.06%)
Oct 08, 2014 45.21 46.43 44.74 46.37 212,787 +1.04(+2.29%)
Oct 07, 2014 46.03 46.03 45.30 45.33 139,972 -0.84(-1.82%)
Oct 06, 2014 46.13 46.43 45.84 46.17 163,769 +0.15(+0.33%)
Oct 03, 2014 46.52 46.54 45.89 46.02 149,625 +0.00(+0.00%)
Oct 02, 2014 45.18 46.21 45.10 46.02 170,941 +0.79(+1.75%)
Oct 01, 2014 45.73 45.88 45.09 45.23 245,429 -0.42(-0.92%)
Sep 30, 2014 46.43 46.56 45.54 45.65 222,027 -0.68(-1.47%)
Sep 29, 2014 46.43 46.85 46.28 46.33 138,265 -0.57(-1.22%)
Sep 26, 2014 46.50 47.01 46.28 46.90 207,410 +0.61(+1.32%)
Sep 25, 2014 46.91 46.97 46.22 46.29 126,010 -0.80(-1.70%)
Sep 24, 2014 46.88 47.20 46.71 47.09 100,975 +0.30(+0.64%)
Sep 23, 2014 47.10 47.31 46.70 46.79 110,217 -0.46(-0.97%)
Sep 22, 2014 47.70 47.70 47.21 47.25 119,327 -0.58(-1.21%)
Sep 19, 2014 48.41 48.83 47.76 47.83 291,199 -0.57(-1.18%)
Sep 18, 2014 48.07 48.45 47.96 48.40 85,763 +0.55(+1.15%)
Sep 17, 2014 48.20 48.30 47.67 47.85 190,885 -0.20(-0.42%)
Sep 16, 2014 48.22 48.47 48.01 48.05 143,447 -0.25(-0.52%)
Sep 15, 2014 48.49 48.65 48.02 48.30 106,960 -0.25(-0.51%)
Sep 12, 2014 49.17 49.19 48.40 48.55 144,881 -0.54(-1.10%)
Sep 11, 2014 48.53 49.29 48.39 49.09 153,720 +0.43(+0.88%)
Sep 10, 2014 48.55 48.70 48.25 48.66 71,486 +0.04(+0.08%)
Sep 09, 2014 49.05 49.24 48.53 48.62 144,800 -0.37(-0.76%)
Sep 08, 2014 49.18 49.28 48.94 48.99 122,667 -0.14(-0.28%)
Sep 05, 2014 48.73 49.28 48.70 49.13 93,671 +0.22(+0.45%)
Sep 04, 2014 48.79 49.30 48.79 48.91 81,951 +0.14(+0.29%)
Sep 03, 2014 49.22 49.28 48.65 48.77 103,027 -0.36(-0.73%)
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.