Applied Industrial Technologies (NY: AIT )

197.41 -0.47 (-0.24%)
Streaming Delayed Price Updated: 3:26 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 41.33 41.44 40.88 41.18 185,054 -0.23(-0.55%)
Jul 28, 2016 41.18 41.44 40.97 41.41 102,228 +0.10(+0.23%)
Jul 27, 2016 41.28 41.47 41.04 41.31 110,029 +0.11(+0.28%)
Jul 26, 2016 41.06 41.36 40.77 41.20 173,979 +0.26(+0.64%)
Jul 25, 2016 40.79 41.14 40.55 40.94 125,641 +0.07(+0.17%)
Jul 22, 2016 40.60 41.05 40.41 40.87 120,548 +0.19(+0.47%)
Jul 21, 2016 40.58 40.81 40.32 40.67 208,080 +0.13(+0.32%)
Jul 20, 2016 40.17 40.70 39.98 40.54 188,405 +0.37(+0.92%)
Jul 19, 2016 40.36 40.41 40.02 40.17 173,886 -0.37(-0.91%)
Jul 18, 2016 40.69 40.80 40.37 40.54 112,546 -0.12(-0.30%)
Jul 15, 2016 40.85 41.15 40.37 40.66 147,977 +0.06(+0.15%)
Jul 14, 2016 40.99 40.99 40.48 40.60 102,780 -0.04(-0.09%)
Jul 13, 2016 40.80 40.85 40.38 40.64 160,232 +0.01(+0.02%)
Jul 12, 2016 40.83 40.90 40.31 40.63 180,365 +0.19(+0.48%)
Jul 11, 2016 40.07 40.52 39.44 40.44 121,358 +0.35(+0.88%)
Jul 08, 2016 39.64 40.12 39.23 40.08 170,170 +0.85(+2.17%)
Jul 07, 2016 39.57 39.90 38.88 39.23 181,857 -0.25(-0.62%)
Jul 06, 2016 39.13 39.62 38.75 39.48 206,405 +0.29(+0.74%)
Jul 05, 2016 39.08 39.44 38.82 39.19 145,765 -0.16(-0.40%)
Jul 01, 2016 39.53 39.35 39.35 39.35 144,676 -0.25(-0.62%)
Jun 30, 2016 38.66 39.61 38.35 39.59 168,003 +1.14(+2.97%)
Jun 29, 2016 38.33 38.60 37.95 38.45 148,549 +0.68(+1.79%)
Jun 28, 2016 38.36 38.40 37.59 37.78 217,347 -0.41(-1.08%)
Jun 27, 2016 38.51 38.61 37.63 38.19 213,925 -0.86(-2.20%)
Jun 24, 2016 39.31 39.45 38.54 39.05 681,646 -1.73(-4.24%)
Jun 23, 2016 40.34 40.79 40.33 40.78 139,974 +0.89(+2.22%)
Jun 22, 2016 39.79 40.03 39.58 39.89 164,900 +0.13(+0.33%)
Jun 21, 2016 39.77 39.91 39.44 39.76 132,209 -0.24(-0.59%)
Jun 20, 2016 40.16 40.57 39.96 40.00 163,432 +0.29(+0.73%)
Jun 17, 2016 40.18 40.35 39.39 39.71 389,937 -0.36(-0.90%)
Jun 16, 2016 39.58 40.10 39.23 40.07 126,294 +0.24(+0.59%)
Jun 15, 2016 40.84 40.84 39.78 39.83 205,004 -0.95(-2.32%)
Jun 14, 2016 40.45 40.84 39.91 40.78 157,977 +0.31(+0.76%)
Jun 13, 2016 40.52 40.55 40.07 40.47 214,071 -0.14(-0.35%)
Jun 10, 2016 40.79 40.90 40.37 40.61 293,549 -0.73(-1.76%)
Jun 09, 2016 40.94 41.38 40.61 41.34 262,788 +0.19(+0.47%)
Jun 08, 2016 40.64 41.25 40.64 41.15 171,228 +0.53(+1.30%)
Jun 07, 2016 40.43 40.80 40.28 40.62 112,145 +0.25(+0.63%)
Jun 06, 2016 39.94 40.58 39.65 40.37 167,290 +0.53(+1.32%)
Jun 03, 2016 39.45 39.88 39.05 39.84 222,403 +0.33(+0.84%)
Jun 02, 2016 39.57 39.88 39.30 39.51 212,911 -0.20(-0.51%)
Jun 01, 2016 39.51 39.78 39.01 39.71 184,413 +0.06(+0.15%)
May 31, 2016 39.68 39.88 39.37 39.65 219,619 +0.03(+0.07%)
May 27, 2016 39.09 39.62 39.62 39.62 184,465 +0.61(+1.55%)
May 26, 2016 39.36 39.51 39.00 39.01 119,889 -0.39(-1.00%)
May 25, 2016 39.06 39.44 39.06 39.41 148,175 +0.32(+0.83%)
May 24, 2016 38.30 39.14 38.23 39.09 261,248 +1.11(+2.93%)
May 23, 2016 37.89 38.25 37.61 37.97 203,552 +0.07(+0.19%)
May 20, 2016 37.66 38.10 37.65 37.90 188,119 +0.32(+0.84%)
May 19, 2016 38.03 38.36 37.39 37.59 158,661 -0.56(-1.47%)
May 18, 2016 37.98 38.52 37.47 38.15 184,242 +0.02(+0.05%)
May 17, 2016 38.30 38.96 37.97 38.13 213,507 -0.16(-0.41%)
May 16, 2016 38.08 38.49 37.97 38.29 351,929 +0.30(+0.79%)
May 13, 2016 38.37 38.45 37.91 37.99 225,209 -0.43(-1.12%)
May 12, 2016 39.06 39.06 38.11 38.42 200,913 -0.43(-1.11%)
May 11, 2016 39.17 39.17 38.59 38.85 177,406 -0.30(-0.76%)
May 10, 2016 38.87 39.20 38.69 39.14 176,408 +0.35(+0.90%)
May 09, 2016 39.14 39.49 38.71 38.80 194,683 -0.43(-1.09%)
May 06, 2016 38.87 39.31 38.60 39.22 340,351 +0.33(+0.85%)
May 05, 2016 39.32 39.64 38.86 38.89 229,207 -0.28(-0.71%)
May 04, 2016 39.30 39.47 38.90 39.17 173,948 -0.28(-0.71%)
May 03, 2016 39.79 40.09 38.96 39.45 226,587 -0.70(-1.74%)
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.