Applied Industrial Technologies (NY: AIT )

100.80 USD +0.54 (+0.54%)
Streaming Delayed Price Updated: 10:27 AM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 42.31 42.74 41.92 42.65 253,887 +0.41(+0.97%)
Nov 27, 2015 42.21 42.39 41.92 42.24 66,136 -0.02(-0.05%)
Nov 25, 2015 42.53 42.26 42.26 42.26 147,300 -0.26(-0.61%)
Nov 24, 2015 41.36 42.59 41.36 42.52 229,188 +1.01(+2.43%)
Nov 23, 2015 41.31 41.64 41.06 41.51 134,998 +0.13(+0.31%)
Nov 20, 2015 41.06 41.70 40.91 41.38 145,319 +0.59(+1.45%)
Nov 19, 2015 40.75 40.96 40.44 40.79 161,220 +0.05(+0.12%)
Nov 18, 2015 40.71 40.86 40.19 40.74 207,273 +0.26(+0.64%)
Nov 17, 2015 40.33 41.40 40.33 40.48 215,538 +0.08(+0.20%)
Nov 16, 2015 40.07 40.54 39.73 40.40 212,736 +0.35(+0.87%)
Nov 13, 2015 40.15 40.77 39.86 40.05 134,780 -0.35(-0.87%)
Nov 12, 2015 41.00 41.54 40.32 40.40 121,710 -1.59(-3.79%)
Nov 11, 2015 41.94 42.35 41.72 41.99 216,145 +0.13(+0.31%)
Nov 10, 2015 41.87 42.12 41.58 41.86 124,545 +0.00(+0.00%)
Nov 09, 2015 42.82 42.82 41.67 41.86 201,224 -0.98(-2.29%)
Nov 06, 2015 42.61 42.84 41.54 42.84 222,876 +0.06(+0.14%)
Nov 05, 2015 43.15 43.43 42.59 42.78 192,367 -0.38(-0.88%)
Nov 04, 2015 43.10 43.42 42.99 43.16 170,837 +0.06(+0.14%)
Nov 03, 2015 42.65 43.24 41.90 43.10 384,437 +0.42(+0.98%)
Nov 02, 2015 41.28 43.54 41.28 42.68 445,691 +1.37(+3.32%)
Oct 30, 2015 39.97 42.00 39.75 41.31 415,922 +1.49(+3.74%)
Oct 29, 2015 38.69 40.27 38.59 39.82 411,500 +0.58(+1.48%)
Oct 28, 2015 37.00 40.70 37.00 39.24 749,832 +0.91(+2.37%)
Oct 27, 2015 39.58 39.70 37.76 38.33 415,379 -1.54(-3.86%)
Oct 26, 2015 40.89 41.13 39.81 39.87 327,428 -1.02(-2.49%)
Oct 23, 2015 41.12 41.50 40.82 40.89 260,958 -0.14(-0.34%)
Oct 22, 2015 40.28 41.53 40.28 41.03 302,052 +0.96(+2.40%)
Oct 21, 2015 40.41 40.92 40.02 40.07 252,695 -0.34(-0.84%)
Oct 20, 2015 39.99 40.74 39.69 40.41 118,666 +0.31(+0.77%)
Oct 19, 2015 39.96 40.17 39.77 40.10 152,442 -0.03(-0.07%)
Oct 16, 2015 40.95 40.98 39.39 40.13 179,519 -0.77(-1.88%)
Oct 15, 2015 40.83 40.91 39.59 40.90 231,030 +0.27(+0.66%)
Oct 14, 2015 41.14 41.39 40.51 40.63 153,979 -0.51(-1.24%)
Oct 13, 2015 41.45 42.12 41.13 41.14 101,777 -0.52(-1.25%)
Oct 12, 2015 41.93 42.08 41.39 41.66 98,934 -0.16(-0.38%)
Oct 09, 2015 42.26 42.35 41.76 41.82 204,148 -0.43(-1.02%)
Oct 08, 2015 40.95 42.32 40.95 42.25 152,518 +1.20(+2.92%)
Oct 07, 2015 40.40 41.46 40.40 41.05 204,303 +0.80(+1.99%)
Oct 06, 2015 40.17 40.91 40.17 40.25 156,554 -0.07(-0.17%)
Oct 05, 2015 38.75 40.38 38.75 40.32 230,381 +1.78(+4.62%)
Oct 02, 2015 37.42 38.54 37.09 38.54 206,754 +0.90(+2.39%)
Oct 01, 2015 38.21 38.52 37.15 37.64 295,525 -0.51(-1.34%)
Sep 30, 2015 38.90 39.35 37.95 38.15 314,416 -0.56(-1.45%)
Sep 29, 2015 38.79 39.48 38.48 38.71 180,809 -0.04(-0.10%)
Sep 28, 2015 38.97 39.12 38.57 38.75 230,093 -0.37(-0.95%)
Sep 25, 2015 38.33 39.21 38.33 39.12 253,094 +0.93(+2.44%)
Sep 24, 2015 38.20 38.37 37.25 38.19 263,734 -0.30(-0.78%)
Sep 23, 2015 39.27 39.42 38.47 38.49 161,119 -0.64(-1.64%)
Sep 22, 2015 39.61 39.92 38.73 39.13 277,828 -0.95(-2.37%)
Sep 21, 2015 40.13 40.69 39.79 40.08 210,958 +0.13(+0.33%)
Sep 18, 2015 40.07 40.26 39.85 39.95 410,891 -0.57(-1.41%)
Sep 17, 2015 41.04 41.21 40.49 40.52 239,293 -0.61(-1.48%)
Sep 16, 2015 40.35 41.40 40.35 41.13 244,080 +0.86(+2.14%)
Sep 15, 2015 39.67 40.43 39.62 40.27 183,391 +0.60(+1.51%)
Sep 14, 2015 39.85 39.93 39.46 39.67 160,977 -0.18(-0.45%)
Sep 11, 2015 39.88 39.97 39.38 39.85 199,406 -0.31(-0.77%)
Sep 10, 2015 40.40 40.62 40.01 40.16 163,150 -0.32(-0.79%)
Sep 09, 2015 40.83 40.96 40.44 40.48 206,220 -0.08(-0.20%)
Sep 08, 2015 40.72 41.09 40.40 40.56 206,782 +0.36(+0.90%)
Sep 04, 2015 40.02 40.20 40.20 40.20 326,200 -0.11(-0.27%)
Sep 03, 2015 40.46 40.83 40.31 40.31 263,339 -0.15(-0.37%)
Sep 02, 2015 41.05 41.05 40.29 40.46 300,827 -0.11(-0.27%)
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.