Applied Industrial Technologies (NY: AIT )

214.87 +1.40 (+0.66%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 42.46 42.85 42.22 42.32 201,309 +0.00(+0.00%)
Feb 27, 2014 41.76 42.32 41.46 42.32 177,368 +0.49(+1.17%)
Feb 26, 2014 41.47 42.02 41.29 41.83 142,417 +0.53(+1.29%)
Feb 25, 2014 41.58 41.70 41.17 41.30 132,262 -0.31(-0.74%)
Feb 24, 2014 41.44 41.83 41.16 41.61 156,438 +0.45(+1.09%)
Feb 21, 2014 41.75 41.92 41.05 41.16 218,354 -0.39(-0.94%)
Feb 20, 2014 41.10 41.63 40.86 41.55 168,926 +0.58(+1.42%)
Feb 19, 2014 41.25 41.53 40.95 40.97 149,581 -0.52(-1.26%)
Feb 18, 2014 41.05 41.57 40.76 41.49 162,199 +0.48(+1.17%)
Feb 14, 2014 41.04 41.01 41.01 41.01 90,549 -0.01(-0.02%)
Feb 13, 2014 40.03 41.05 39.98 41.02 149,863 +0.69(+1.71%)
Feb 12, 2014 40.45 40.74 40.11 40.33 143,355 -0.07(-0.18%)
Feb 11, 2014 39.98 40.70 39.68 40.41 198,608 +0.32(+0.80%)
Feb 10, 2014 39.76 40.38 39.04 40.09 279,653 +0.30(+0.75%)
Feb 07, 2014 39.90 40.09 39.57 39.79 269,845 +0.06(+0.15%)
Feb 06, 2014 39.59 40.13 39.42 39.73 152,405 +0.33(+0.84%)
Feb 05, 2014 39.74 39.98 39.11 39.40 210,699 -0.45(-1.14%)
Feb 04, 2014 39.69 40.04 39.09 39.85 202,015 +0.29(+0.73%)
Feb 03, 2014 41.70 42.06 39.07 39.57 519,925 -2.14(-5.12%)
Jan 31, 2014 41.02 41.98 40.97 41.70 393,862 -0.07(-0.16%)
Jan 30, 2014 38.62 42.45 38.62 41.77 761,923 +3.83(+10.09%)
Jan 29, 2014 38.12 38.37 37.74 37.94 235,039 -0.61(-1.58%)
Jan 28, 2014 39.07 39.07 38.36 38.55 192,695 -0.41(-1.06%)
Jan 27, 2014 38.95 39.31 38.49 38.96 349,489 +0.17(+0.45%)
Jan 24, 2014 38.97 39.14 38.28 38.79 324,256 -0.61(-1.55%)
Jan 23, 2014 39.44 39.48 39.12 39.40 198,364 -0.35(-0.87%)
Jan 22, 2014 39.58 39.89 39.31 39.75 109,792 +0.14(+0.35%)
Jan 21, 2014 39.99 39.99 39.51 39.61 166,170 -0.04(-0.10%)
Jan 17, 2014 40.42 39.65 39.65 39.65 234,140 -0.80(-1.98%)
Jan 16, 2014 40.66 40.84 40.10 40.45 203,136 -0.39(-0.95%)
Jan 15, 2014 40.56 40.89 40.56 40.84 164,312 +0.27(+0.67%)
Jan 14, 2014 40.22 40.59 39.93 40.56 155,130 +0.47(+1.17%)
Jan 13, 2014 39.63 40.34 39.55 40.09 234,067 +0.27(+0.68%)
Jan 10, 2014 39.90 39.95 39.43 39.82 212,384 -0.17(-0.43%)
Jan 09, 2014 39.78 40.01 39.42 39.99 195,089 +0.25(+0.62%)
Jan 08, 2014 39.68 39.78 39.33 39.75 161,893 -0.01(-0.02%)
Jan 07, 2014 39.85 40.14 39.49 39.76 94,773 +0.15(+0.37%)
Jan 06, 2014 40.15 40.15 39.57 39.61 122,252 -0.43(-1.07%)
Jan 03, 2014 39.79 40.40 39.79 40.04 108,956 +0.28(+0.71%)
Jan 02, 2014 40.33 40.33 39.64 39.76 223,282 -0.75(-1.85%)
Dec 31, 2013 40.89 40.51 40.51 40.51 133,794 -0.20(-0.49%)
Dec 30, 2013 40.97 41.18 40.61 40.70 149,262 -0.17(-0.42%)
Dec 27, 2013 41.22 41.31 40.70 40.88 143,878 -0.16(-0.38%)
Dec 26, 2013 41.19 41.31 40.94 41.03 135,011 +0.10(+0.24%)
Dec 24, 2013 40.56 41.08 40.56 40.94 88,864 +0.41(+1.02%)
Dec 23, 2013 40.22 40.62 40.17 40.52 206,241 +0.49(+1.22%)
Dec 20, 2013 39.05 40.04 38.96 40.04 451,651 +0.99(+2.54%)
Dec 19, 2013 39.15 39.26 38.99 39.05 135,869 -0.27(-0.69%)
Dec 18, 2013 38.46 39.33 38.33 39.32 145,233 +0.83(+2.14%)
Dec 17, 2013 38.48 38.69 38.24 38.49 253,876 -0.14(-0.36%)
Dec 16, 2013 38.31 38.70 38.31 38.63 455,405 +0.59(+1.56%)
Dec 13, 2013 38.67 38.67 37.78 38.04 454,657 -0.45(-1.16%)
Dec 12, 2013 38.47 38.67 38.25 38.48 167,365 +0.12(+0.30%)
Dec 11, 2013 39.05 39.05 38.31 38.37 193,896 -0.68(-1.73%)
Dec 10, 2013 39.33 39.48 38.91 39.05 162,311 -0.39(-0.98%)
Dec 09, 2013 39.38 39.65 39.09 39.43 229,846 +0.00(+0.00%)
Dec 06, 2013 39.06 39.48 39.02 39.43 195,167 +0.68(+1.77%)
Dec 05, 2013 38.78 38.84 38.53 38.75 167,737 -0.13(-0.34%)
Dec 04, 2013 39.11 39.60 38.71 38.88 156,577 -0.32(-0.82%)
Dec 03, 2013 39.55 39.74 39.06 39.20 165,553 -0.46(-1.17%)
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.