Applied Industrial Technologies (NY: AIT )

214.87 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 40.83 41.41 40.46 41.20 176,191 +0.51(+1.26%)
Sep 29, 2016 40.78 41.05 40.41 40.69 201,108 -0.09(-0.22%)
Sep 28, 2016 40.49 40.85 40.25 40.78 170,071 +0.33(+0.81%)
Sep 27, 2016 40.33 40.52 40.17 40.45 148,974 -0.01(-0.02%)
Sep 26, 2016 40.38 40.86 40.23 40.46 197,192 -0.07(-0.17%)
Sep 23, 2016 41.00 41.08 40.48 40.53 131,363 -0.63(-1.54%)
Sep 22, 2016 40.76 41.27 40.75 41.16 191,738 +0.63(+1.57%)
Sep 21, 2016 40.36 40.62 40.19 40.53 243,472 +0.39(+0.97%)
Sep 20, 2016 40.77 40.77 40.13 40.14 114,050 -0.52(-1.28%)
Sep 19, 2016 40.71 41.04 40.52 40.66 122,691 +0.11(+0.28%)
Sep 16, 2016 41.25 41.25 40.53 40.55 356,414 -0.75(-1.81%)
Sep 15, 2016 40.75 41.30 40.63 41.30 156,179 +0.57(+1.41%)
Sep 14, 2016 40.90 41.02 40.64 40.72 114,000 -0.20(-0.50%)
Sep 13, 2016 41.62 42.05 40.88 40.93 222,564 -0.85(-2.05%)
Sep 12, 2016 41.34 41.94 41.12 41.78 188,605 +0.31(+0.74%)
Sep 09, 2016 42.24 42.26 41.38 41.47 266,522 -1.08(-2.53%)
Sep 08, 2016 42.59 42.59 42.20 42.55 138,469 -0.03(-0.06%)
Sep 07, 2016 42.48 42.58 42.07 42.57 201,743 +0.10(+0.23%)
Sep 06, 2016 42.76 42.80 42.14 42.48 166,528 -0.19(-0.43%)
Sep 02, 2016 42.35 42.66 42.66 42.66 339,552 +0.56(+1.34%)
Sep 01, 2016 41.78 42.20 41.64 42.10 184,091 +0.21(+0.51%)
Aug 31, 2016 42.04 42.30 41.63 41.89 256,492 -0.19(-0.46%)
Aug 30, 2016 41.83 42.17 41.80 42.08 115,968 +0.21(+0.51%)
Aug 29, 2016 41.61 42.01 41.60 41.87 109,819 +0.15(+0.36%)
Aug 26, 2016 41.54 41.91 41.49 41.72 198,298 +0.06(+0.15%)
Aug 25, 2016 41.23 41.67 40.81 41.66 176,720 +0.25(+0.60%)
Aug 24, 2016 41.17 41.44 40.97 41.41 130,913 +0.11(+0.28%)
Aug 23, 2016 41.32 41.41 41.05 41.30 117,622 +0.10(+0.24%)
Aug 22, 2016 40.64 41.20 40.58 41.20 124,029 +0.33(+0.80%)
Aug 19, 2016 40.73 41.09 40.46 40.87 201,498 +0.19(+0.48%)
Aug 18, 2016 40.46 40.73 39.82 40.68 269,996 +0.31(+0.76%)
Aug 17, 2016 40.49 40.57 40.07 40.37 229,826 -0.04(-0.09%)
Aug 16, 2016 40.30 40.52 40.19 40.41 141,956 +0.02(+0.04%)
Aug 15, 2016 40.41 40.61 39.96 40.39 227,734 +0.03(+0.07%)
Aug 12, 2016 40.78 40.93 38.81 40.36 574,808 -2.12(-4.98%)
Aug 11, 2016 42.38 42.81 42.13 42.48 190,470 +0.09(+0.21%)
Aug 10, 2016 42.35 42.60 42.28 42.39 132,332 +0.01(+0.02%)
Aug 09, 2016 42.15 42.41 42.01 42.38 136,920 +0.25(+0.60%)
Aug 08, 2016 41.85 42.15 41.85 42.13 116,525 +0.19(+0.46%)
Aug 05, 2016 41.19 41.96 41.18 41.93 139,130 +0.91(+2.22%)
Aug 04, 2016 40.91 41.40 40.79 41.02 126,974 +0.04(+0.11%)
Aug 03, 2016 41.06 41.06 40.49 40.98 183,693 -0.02(-0.04%)
Aug 02, 2016 41.24 41.24 40.81 41.00 114,047 -0.28(-0.68%)
Aug 01, 2016 41.19 41.52 40.83 41.28 170,906 +0.13(+0.32%)
Jul 29, 2016 41.29 41.40 40.85 41.14 185,218 -0.23(-0.55%)
Jul 28, 2016 41.14 41.41 40.93 41.37 102,319 +0.10(+0.23%)
Jul 27, 2016 41.24 41.43 41.00 41.28 110,126 +0.11(+0.28%)
Jul 26, 2016 41.02 41.32 40.73 41.16 174,134 +0.26(+0.64%)
Jul 25, 2016 40.75 41.10 40.51 40.90 125,753 +0.07(+0.17%)
Jul 22, 2016 40.57 41.01 40.37 40.83 120,655 +0.19(+0.47%)
Jul 21, 2016 40.55 40.78 40.29 40.64 208,265 +0.13(+0.32%)
Jul 20, 2016 40.14 40.66 39.94 40.51 188,572 +0.37(+0.92%)
Jul 19, 2016 40.32 40.37 39.99 40.14 174,040 -0.37(-0.91%)
Jul 18, 2016 40.65 40.77 40.34 40.51 112,646 -0.12(-0.30%)
Jul 15, 2016 40.81 41.11 40.33 40.63 148,109 +0.06(+0.15%)
Jul 14, 2016 40.95 40.95 40.44 40.57 102,871 -0.03(-0.09%)
Jul 13, 2016 40.76 40.81 40.35 40.60 160,374 +0.01(+0.02%)
Jul 12, 2016 40.79 40.86 40.28 40.59 180,525 +0.19(+0.48%)
Jul 11, 2016 40.03 40.49 39.40 40.40 121,465 +0.35(+0.88%)
Jul 08, 2016 39.60 40.08 39.20 40.05 170,321 +0.85(+2.17%)
Jul 07, 2016 39.53 39.87 38.85 39.20 182,019 -0.25(-0.62%)
Jul 06, 2016 39.09 39.58 38.72 39.44 206,589 +0.29(+0.74%)
Jul 05, 2016 39.04 39.41 38.79 39.16 145,894 -0.16(-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.