Applied Industrial Technologies (NY: AIT )

100.10 USD -0.16 (-0.16%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 48.81 48.71 48.71 48.71 156,300 -0.06(-0.12%)
Aug 28, 2014 48.97 49.22 48.75 48.77 200,427 -0.42(-0.85%)
Aug 27, 2014 49.43 49.43 49.13 49.19 71,027 -0.06(-0.12%)
Aug 26, 2014 49.07 49.29 49.04 49.25 117,974 +0.15(+0.31%)
Aug 25, 2014 49.08 49.14 48.74 49.10 114,031 +0.17(+0.35%)
Aug 22, 2014 48.70 48.70 48.52 48.93 101,912 +0.21(+0.43%)
Aug 21, 2014 48.41 48.94 48.31 48.72 141,327 +0.37(+0.77%)
Aug 20, 2014 48.20 48.49 48.10 48.35 69,428 -0.09(-0.19%)
Aug 19, 2014 48.42 48.64 48.30 48.44 69,759 +0.10(+0.21%)
Aug 18, 2014 47.99 48.59 47.99 48.34 138,482 +0.62(+1.30%)
Aug 15, 2014 48.14 48.14 47.24 47.72 322,349 -0.08(-0.17%)
Aug 14, 2014 46.82 47.86 46.82 47.80 203,960 +0.84(+1.79%)
Aug 13, 2014 46.24 47.40 46.24 46.96 380,013 -2.08(-4.24%)
Aug 12, 2014 48.83 49.15 48.66 49.04 161,309 +0.16(+0.33%)
Aug 11, 2014 48.80 49.09 48.65 48.88 184,662 +0.10(+0.21%)
Aug 08, 2014 48.24 48.74 48.01 48.78 206,873 +0.38(+0.79%)
Aug 07, 2014 48.70 48.92 48.25 48.40 115,972 -0.01(-0.02%)
Aug 06, 2014 48.05 48.62 48.05 48.41 132,748 +0.07(+0.14%)
Aug 05, 2014 48.47 48.85 48.14 48.34 130,968 -0.35(-0.72%)
Aug 04, 2014 48.53 48.77 47.99 48.69 175,636 +0.48(+1.00%)
Aug 01, 2014 48.38 48.40 47.79 48.21 132,043 -0.25(-0.52%)
Jul 31, 2014 48.88 49.07 48.14 48.46 217,929 -0.88(-1.78%)
Jul 30, 2014 49.57 49.76 49.12 49.34 182,238 +0.06(+0.12%)
Jul 29, 2014 49.50 49.87 49.26 49.28 166,642 -0.11(-0.22%)
Jul 28, 2014 49.72 49.81 49.08 49.39 145,828 -0.39(-0.78%)
Jul 25, 2014 49.52 49.97 49.43 49.78 125,188 -0.08(-0.16%)
Jul 24, 2014 49.98 50.24 49.71 49.86 159,771 -0.15(-0.30%)
Jul 23, 2014 50.73 50.73 49.93 50.01 312,590 -0.65(-1.28%)
Jul 22, 2014 50.41 50.96 50.40 50.66 84,365 +0.46(+0.92%)
Jul 21, 2014 50.12 50.51 49.91 50.20 107,179 -0.23(-0.46%)
Jul 18, 2014 49.98 50.89 49.93 50.43 172,423 +0.31(+0.62%)
Jul 17, 2014 50.28 50.64 50.01 50.12 201,192 -0.32(-0.63%)
Jul 16, 2014 50.38 50.68 50.11 50.44 166,499 +0.38(+0.76%)
Jul 15, 2014 50.28 50.35 50.03 50.06 141,782 -0.31(-0.62%)
Jul 14, 2014 50.59 50.59 50.12 50.37 88,955 +0.33(+0.66%)
Jul 11, 2014 49.71 50.13 49.47 50.04 208,318 +0.04(+0.08%)
Jul 10, 2014 50.18 50.61 49.88 50.00 245,599 -0.98(-1.92%)
Jul 09, 2014 51.09 51.36 50.78 50.98 138,584 -0.08(-0.16%)
Jul 08, 2014 51.03 51.36 50.75 51.06 179,273 +0.03(+0.06%)
Jul 07, 2014 52.49 52.62 50.99 51.03 270,135 -0.92(-1.77%)
Jul 03, 2014 51.51 51.95 51.95 51.95 119,600 +0.63(+1.23%)
Jul 02, 2014 51.14 51.52 50.78 51.32 157,816 -0.01(-0.02%)
Jul 01, 2014 50.78 51.76 50.51 51.33 150,716 +0.60(+1.18%)
Jun 30, 2014 50.98 50.98 50.20 50.73 190,666 -0.21(-0.41%)
Jun 27, 2014 49.79 50.96 49.79 50.94 818,067 +0.76(+1.51%)
Jun 26, 2014 50.13 50.27 49.62 50.18 158,007 +0.24(+0.48%)
Jun 25, 2014 49.68 50.10 49.67 49.94 136,056 +0.02(+0.04%)
Jun 24, 2014 50.17 50.57 49.75 49.92 276,480 -0.20(-0.40%)
Jun 23, 2014 50.53 51.44 49.98 50.12 251,392 +0.64(+1.29%)
Jun 20, 2014 49.68 49.95 49.46 49.48 291,338 -0.03(-0.06%)
Jun 19, 2014 49.82 50.06 49.33 49.51 136,378 -0.01(-0.02%)
Jun 18, 2014 49.19 49.57 48.83 49.52 107,632 +0.51(+1.04%)
Jun 17, 2014 48.59 49.29 48.53 49.01 114,444 +0.28(+0.57%)
Jun 16, 2014 48.74 49.32 48.37 48.73 78,671 -0.12(-0.25%)
Jun 13, 2014 49.24 49.29 48.70 48.85 82,770 -0.27(-0.55%)
Jun 12, 2014 49.65 49.75 48.97 49.12 85,591 -0.50(-1.01%)
Jun 11, 2014 50.10 50.30 49.39 49.62 179,489 -0.78(-1.55%)
Jun 10, 2014 50.23 50.43 50.06 50.40 116,679 +0.71(+1.43%)
Jun 06, 2014 49.37 50.08 49.26 49.69 173,227 +0.69(+1.41%)
Jun 05, 2014 47.88 49.00 47.58 49.00 133,589 +1.20(+2.51%)
Jun 04, 2014 47.51 47.97 47.41 47.80 156,334 +0.27(+0.57%)
Jun 03, 2014 47.66 47.99 47.45 47.53 172,695 -0.25(-0.52%)
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.