Applied Industrial Technologies (NY: AIT )

95.42 USD -1.50 (-1.55%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 46.32 46.98 45.90 46.74 155,305 +0.58(+1.26%)
Sep 29, 2016 46.27 46.57 45.84 46.16 177,268 -0.10(-0.22%)
Sep 28, 2016 45.93 46.34 45.67 46.26 149,910 +0.37(+0.81%)
Sep 27, 2016 45.75 45.97 45.57 45.89 131,314 -0.01(-0.02%)
Sep 26, 2016 45.81 46.35 45.64 45.90 173,816 -0.08(-0.17%)
Sep 23, 2016 46.51 46.61 45.92 45.98 115,791 -0.72(-1.54%)
Sep 22, 2016 46.24 46.83 46.23 46.70 169,009 +0.72(+1.57%)
Sep 21, 2016 45.79 46.08 45.59 45.98 214,610 +0.44(+0.97%)
Sep 20, 2016 46.25 46.25 45.53 45.54 100,530 -0.59(-1.28%)
Sep 19, 2016 46.19 46.56 45.97 46.13 108,147 +0.13(+0.28%)
Sep 16, 2016 46.80 46.80 45.98 46.00 314,163 -0.85(-1.81%)
Sep 15, 2016 46.23 46.86 46.10 46.85 137,665 +0.65(+1.41%)
Sep 14, 2016 46.40 46.54 46.10 46.20 100,486 -0.23(-0.50%)
Sep 13, 2016 47.22 47.71 46.37 46.43 196,181 -0.97(-2.05%)
Sep 12, 2016 46.90 47.58 46.65 47.40 166,247 +0.35(+0.74%)
Sep 09, 2016 47.92 47.94 46.94 47.05 234,928 -1.22(-2.53%)
Sep 08, 2016 48.32 48.32 47.87 48.27 122,055 -0.03(-0.06%)
Sep 07, 2016 48.19 48.31 47.73 48.30 177,828 +0.11(+0.23%)
Sep 06, 2016 48.51 48.56 47.81 48.19 146,787 -0.21(-0.43%)
Sep 02, 2016 48.04 48.40 48.40 48.40 299,300 +0.64(+1.34%)
Sep 01, 2016 47.40 47.88 47.24 47.76 162,268 +0.24(+0.51%)
Aug 31, 2016 47.69 47.99 47.23 47.52 226,087 -0.22(-0.46%)
Aug 30, 2016 47.45 47.84 47.42 47.74 102,221 +0.24(+0.51%)
Aug 29, 2016 47.21 47.66 47.20 47.50 96,801 +0.17(+0.36%)
Aug 26, 2016 47.13 47.55 47.07 47.33 174,791 +0.07(+0.15%)
Aug 25, 2016 46.77 47.27 46.30 47.26 155,771 +0.28(+0.60%)
Aug 24, 2016 46.71 47.01 46.48 46.98 115,394 +0.13(+0.28%)
Aug 23, 2016 46.88 46.98 46.57 46.85 103,679 +0.11(+0.24%)
Aug 22, 2016 46.11 46.74 46.04 46.74 109,326 +0.37(+0.80%)
Aug 19, 2016 46.21 46.62 45.90 46.37 177,612 +0.22(+0.48%)
Aug 18, 2016 45.90 46.21 45.18 46.15 237,990 +0.35(+0.76%)
Aug 17, 2016 45.94 46.03 45.46 45.80 202,582 -0.04(-0.09%)
Aug 16, 2016 45.72 45.97 45.59 45.84 125,128 +0.02(+0.04%)
Aug 15, 2016 45.85 46.07 45.33 45.82 200,738 +0.03(+0.07%)
Aug 12, 2016 46.26 46.43 44.03 45.79 506,668 -2.40(-4.98%)
Aug 11, 2016 48.08 48.57 47.80 48.19 167,891 -0.18(-0.37%)
Aug 10, 2016 48.33 48.61 48.25 48.37 115,970 +0.01(+0.02%)
Aug 09, 2016 48.10 48.39 47.94 48.36 119,991 +0.29(+0.60%)
Aug 08, 2016 47.75 48.10 47.75 48.07 102,117 +0.22(+0.46%)
Aug 05, 2016 47.00 47.88 46.99 47.85 121,927 +1.04(+2.22%)
Aug 04, 2016 46.68 47.24 46.54 46.81 111,274 +0.05(+0.11%)
Aug 03, 2016 46.85 46.85 46.20 46.76 160,980 -0.02(-0.04%)
Aug 02, 2016 47.06 47.06 46.57 46.78 99,946 -0.32(-0.68%)
Aug 01, 2016 47.00 47.38 46.59 47.10 149,774 +0.15(+0.32%)
Jul 29, 2016 47.12 47.24 46.61 46.95 162,317 -0.26(-0.55%)
Jul 28, 2016 46.95 47.25 46.71 47.21 89,668 +0.11(+0.23%)
Jul 27, 2016 47.06 47.28 46.79 47.10 96,510 +0.13(+0.28%)
Jul 26, 2016 46.81 47.15 46.48 46.97 152,603 +0.30(+0.64%)
Jul 25, 2016 46.50 46.90 46.23 46.67 110,204 +0.08(+0.17%)
Jul 22, 2016 46.29 46.80 46.07 46.59 105,737 +0.22(+0.47%)
Jul 21, 2016 46.27 46.53 45.97 46.37 182,514 +0.15(+0.32%)
Jul 20, 2016 45.80 46.40 45.58 46.22 165,256 +0.42(+0.92%)
Jul 19, 2016 46.01 46.07 45.63 45.80 152,521 -0.42(-0.91%)
Jul 18, 2016 46.39 46.52 46.03 46.22 98,718 -0.14(-0.30%)
Jul 15, 2016 46.57 46.91 46.02 46.36 129,796 +0.07(+0.15%)
Jul 14, 2016 46.73 46.73 46.15 46.29 90,152 -0.04(-0.09%)
Jul 13, 2016 46.51 46.57 46.04 46.33 140,545 +0.01(+0.02%)
Jul 12, 2016 46.55 46.63 45.96 46.32 158,204 +0.22(+0.48%)
Jul 11, 2016 45.68 46.20 44.96 46.10 106,447 +0.40(+0.88%)
Jul 08, 2016 45.19 45.74 44.73 45.70 149,262 +0.97(+2.17%)
Jul 07, 2016 45.11 45.49 44.33 44.73 159,513 -0.28(-0.62%)
Jul 06, 2016 44.61 45.17 44.18 45.01 181,045 +0.33(+0.74%)
Jul 05, 2016 44.55 44.97 44.26 44.68 127,855 -0.18(-0.40%)
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.