Applied Industrial Technologies (NY: AIT )

86.66 USD -2.50 (-2.80%)
Official Closing Price Updated: 7:00 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 38.65 38.97 38.32 38.50 230,539 -0.15(-0.39%)
Feb 26, 2016 38.17 38.95 38.00 38.65 253,492 +0.64(+1.68%)
Feb 25, 2016 37.90 38.22 37.17 38.01 250,789 +0.08(+0.21%)
Feb 24, 2016 38.42 38.42 37.12 37.93 305,800 -0.79(-2.04%)
Feb 23, 2016 38.70 39.03 37.64 38.72 348,681 -0.21(-0.54%)
Feb 22, 2016 39.52 39.85 38.37 38.93 375,313 -0.27(-0.69%)
Feb 19, 2016 39.38 39.93 39.01 39.20 382,944 -0.43(-1.09%)
Feb 18, 2016 39.48 39.83 39.10 39.63 214,976 +0.33(+0.84%)
Feb 17, 2016 39.55 40.43 39.30 39.30 319,876 -0.05(-0.13%)
Feb 16, 2016 39.55 39.61 38.77 39.35 239,768 +0.16(+0.41%)
Feb 12, 2016 39.58 39.19 39.19 39.19 264,600 -0.07(-0.18%)
Feb 11, 2016 38.16 39.33 38.11 39.26 246,317 +0.10(+0.26%)
Feb 10, 2016 38.89 39.50 38.68 39.16 219,694 +0.40(+1.03%)
Feb 09, 2016 38.26 39.13 37.88 38.76 263,802 +0.03(+0.08%)
Feb 08, 2016 38.52 38.89 37.95 38.73 246,999 -0.25(-0.64%)
Feb 05, 2016 39.20 39.85 38.93 38.98 282,278 -0.36(-0.92%)
Feb 04, 2016 38.20 39.92 38.20 39.34 207,424 +1.08(+2.82%)
Feb 03, 2016 37.74 38.54 37.15 38.26 226,330 +0.68(+1.81%)
Feb 02, 2016 37.97 38.04 37.18 37.58 248,951 -0.85(-2.21%)
Feb 01, 2016 38.22 39.02 37.57 38.43 237,722 -0.01(-0.03%)
Jan 29, 2016 37.78 38.44 37.47 38.44 351,143 +0.56(+1.48%)
Jan 28, 2016 38.49 39.49 37.38 37.88 244,515 +0.54(+1.45%)
Jan 27, 2016 37.77 38.01 37.11 37.34 344,596 -0.66(-1.74%)
Jan 26, 2016 37.26 38.22 37.07 38.00 212,082 +1.03(+2.79%)
Jan 25, 2016 37.79 37.95 36.90 36.97 245,578 -1.04(-2.74%)
Jan 22, 2016 37.35 38.13 37.08 38.01 231,429 +1.12(+3.04%)
Jan 21, 2016 37.14 37.49 36.64 36.89 189,492 -0.18(-0.49%)
Jan 20, 2016 36.21 37.35 35.55 37.07 351,243 +0.40(+1.09%)
Jan 19, 2016 37.98 37.98 36.20 36.67 230,364 -0.99(-2.63%)
Jan 15, 2016 36.99 37.66 37.66 37.66 240,600 -0.32(-0.84%)
Jan 14, 2016 37.50 38.30 36.72 37.98 203,717 +0.64(+1.71%)
Jan 13, 2016 38.44 38.76 37.05 37.34 172,357 -1.10(-2.86%)
Jan 12, 2016 38.60 38.88 37.62 38.44 156,251 +0.07(+0.18%)
Jan 11, 2016 38.51 38.54 37.78 38.37 134,983 -0.06(-0.16%)
Jan 08, 2016 39.18 39.31 38.35 38.43 256,260 -0.68(-1.74%)
Jan 07, 2016 39.14 39.40 38.71 39.11 205,887 -0.60(-1.51%)
Jan 06, 2016 39.24 39.97 39.05 39.71 226,567 -0.02(-0.05%)
Jan 05, 2016 39.76 40.76 39.22 39.73 163,638 -0.03(-0.08%)
Jan 04, 2016 40.01 40.12 38.75 39.76 266,485 -0.73(-1.80%)
Dec 31, 2015 40.73 40.49 40.49 40.49 233,900 -0.26(-0.64%)
Dec 30, 2015 40.74 41.13 40.62 40.75 163,498 -0.18(-0.44%)
Dec 29, 2015 40.59 41.20 40.22 40.93 173,406 +0.52(+1.29%)
Dec 28, 2015 40.61 40.69 39.90 40.41 155,871 -0.44(-1.08%)
Dec 24, 2015 41.08 40.85 40.85 40.85 82,600 -0.29(-0.70%)
Dec 23, 2015 40.14 41.56 40.14 41.14 260,728 +1.20(+3.00%)
Dec 22, 2015 39.33 40.25 39.23 39.94 139,095 +0.64(+1.63%)
Dec 21, 2015 38.97 39.43 38.76 39.30 177,729 +0.50(+1.29%)
Dec 18, 2015 38.95 39.16 38.36 38.80 556,850 -0.11(-0.28%)
Dec 17, 2015 39.21 39.21 38.69 38.91 269,743 -0.17(-0.44%)
Dec 16, 2015 39.41 39.52 38.81 39.08 325,426 -0.17(-0.43%)
Dec 15, 2015 40.12 40.27 38.65 39.25 518,680 -0.64(-1.60%)
Dec 14, 2015 39.77 40.04 39.39 39.89 299,498 +0.17(+0.43%)
Dec 11, 2015 39.83 39.93 39.32 39.72 193,004 -0.40(-1.00%)
Dec 10, 2015 40.06 40.57 39.99 40.12 202,344 -0.01(-0.02%)
Dec 09, 2015 39.87 40.28 39.59 40.13 217,175 +0.21(+0.53%)
Dec 08, 2015 40.56 40.67 39.84 39.92 147,918 -1.08(-2.63%)
Dec 07, 2015 41.49 41.60 40.53 41.00 262,808 -0.62(-1.49%)
Dec 04, 2015 41.88 42.14 41.48 41.62 286,443 -0.27(-0.64%)
Dec 03, 2015 42.03 42.09 41.50 41.89 209,973 -0.03(-0.07%)
Dec 02, 2015 42.60 42.60 41.58 41.92 152,751 -0.83(-1.94%)
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.