Applied Industrial Technologies (NY: AIT )

218.95 +4.08 (+1.90%)
Streaming Delayed Price Updated: 10:25 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 42.04 42.30 41.63 41.89 256,484 -0.19(-0.46%)
Aug 30, 2016 41.83 42.17 41.80 42.08 115,964 +0.21(+0.51%)
Aug 29, 2016 41.61 42.01 41.61 41.87 109,815 +0.15(+0.36%)
Aug 26, 2016 41.54 41.91 41.49 41.72 198,291 +0.06(+0.15%)
Aug 25, 2016 41.23 41.67 40.81 41.66 176,714 +0.25(+0.60%)
Aug 24, 2016 41.17 41.44 40.97 41.41 130,908 +0.11(+0.28%)
Aug 23, 2016 41.32 41.41 41.05 41.30 117,618 +0.10(+0.24%)
Aug 22, 2016 40.65 41.20 40.58 41.20 124,024 +0.33(+0.80%)
Aug 19, 2016 40.73 41.09 40.46 40.87 201,491 +0.19(+0.48%)
Aug 18, 2016 40.46 40.73 39.83 40.68 269,987 +0.31(+0.76%)
Aug 17, 2016 40.50 40.57 40.07 40.37 229,819 -0.04(-0.09%)
Aug 16, 2016 40.30 40.52 40.19 40.41 141,951 +0.02(+0.04%)
Aug 15, 2016 40.42 40.61 39.96 40.39 227,727 +0.03(+0.07%)
Aug 12, 2016 40.78 40.93 38.81 40.36 574,789 -2.12(-4.98%)
Aug 11, 2016 42.38 42.81 42.13 42.48 190,463 +0.09(+0.21%)
Aug 10, 2016 42.36 42.60 42.29 42.39 132,328 +0.01(+0.02%)
Aug 09, 2016 42.15 42.41 42.01 42.38 136,916 +0.25(+0.60%)
Aug 08, 2016 41.85 42.15 41.85 42.13 116,521 +0.19(+0.46%)
Aug 05, 2016 41.19 41.96 41.19 41.93 139,125 +0.91(+2.22%)
Aug 04, 2016 40.91 41.40 40.79 41.02 126,969 +0.04(+0.11%)
Aug 03, 2016 41.06 41.06 40.49 40.98 183,687 -0.02(-0.04%)
Aug 02, 2016 41.24 41.24 40.81 41.00 114,043 -0.28(-0.68%)
Aug 01, 2016 41.19 41.52 40.83 41.28 170,900 +0.13(+0.32%)
Jul 29, 2016 41.30 41.40 40.85 41.15 185,212 -0.23(-0.55%)
Jul 28, 2016 41.15 41.41 40.94 41.37 102,316 +0.10(+0.23%)
Jul 27, 2016 41.24 41.44 41.01 41.28 110,123 +0.11(+0.28%)
Jul 26, 2016 41.02 41.32 40.73 41.16 174,128 +0.26(+0.64%)
Jul 25, 2016 40.75 41.10 40.52 40.90 125,748 +0.07(+0.17%)
Jul 22, 2016 40.57 41.01 40.37 40.83 120,651 +0.19(+0.47%)
Jul 21, 2016 40.55 40.78 40.29 40.64 208,258 +0.13(+0.32%)
Jul 20, 2016 40.14 40.66 39.95 40.51 188,566 +0.37(+0.92%)
Jul 19, 2016 40.32 40.37 39.99 40.14 174,034 -0.37(-0.91%)
Jul 18, 2016 40.66 40.77 40.34 40.51 112,642 -0.12(-0.30%)
Jul 15, 2016 40.81 41.11 40.33 40.63 148,104 +0.06(+0.15%)
Jul 14, 2016 40.95 40.95 40.45 40.57 102,868 -0.04(-0.09%)
Jul 13, 2016 40.76 40.81 40.35 40.60 160,369 +0.01(+0.02%)
Jul 12, 2016 40.80 40.87 40.28 40.59 180,519 +0.19(+0.48%)
Jul 11, 2016 40.03 40.49 39.40 40.40 121,461 +0.35(+0.88%)
Jul 08, 2016 39.60 40.09 39.20 40.05 170,316 +0.85(+2.17%)
Jul 07, 2016 39.53 39.87 38.85 39.20 182,013 -0.25(-0.62%)
Jul 06, 2016 39.10 39.59 38.72 39.45 206,582 +0.29(+0.74%)
Jul 05, 2016 39.04 39.41 38.79 39.16 145,889 -0.16(-0.40%)
Jul 01, 2016 39.50 39.31 39.31 39.31 144,799 -0.25(-0.62%)
Jun 30, 2016 38.62 39.58 38.32 39.56 168,147 +1.14(+2.97%)
Jun 29, 2016 38.30 38.57 37.92 38.42 148,676 +0.67(+1.79%)
Jun 28, 2016 38.32 38.37 37.56 37.75 217,533 -0.41(-1.08%)
Jun 27, 2016 38.47 38.58 37.60 38.16 214,108 -0.86(-2.20%)
Jun 24, 2016 39.28 39.42 38.51 39.02 682,228 -1.73(-4.24%)
Jun 23, 2016 40.30 40.75 40.30 40.74 140,094 +0.89(+2.22%)
Jun 22, 2016 39.75 40.00 39.55 39.86 165,041 +0.13(+0.33%)
Jun 21, 2016 39.74 39.88 39.40 39.73 132,322 -0.24(-0.59%)
Jun 20, 2016 40.12 40.53 39.93 39.96 163,572 +0.29(+0.73%)
Jun 17, 2016 40.15 40.31 39.36 39.67 390,270 -0.36(-0.90%)
Jun 16, 2016 39.54 40.07 39.19 40.03 126,402 +0.24(+0.59%)
Jun 15, 2016 40.80 40.80 39.74 39.80 205,179 -0.95(-2.32%)
Jun 14, 2016 40.42 40.80 39.88 40.74 158,112 +0.31(+0.76%)
Jun 13, 2016 40.49 40.52 40.03 40.44 214,254 -0.14(-0.35%)
Jun 10, 2016 40.75 40.87 40.34 40.58 293,800 -0.73(-1.76%)
Jun 09, 2016 40.91 41.35 40.58 41.30 263,013 +0.19(+0.47%)
Jun 08, 2016 40.60 41.22 40.60 41.11 171,375 +0.53(+1.30%)
Jun 07, 2016 40.39 40.76 40.24 40.59 112,241 +0.25(+0.63%)
Jun 06, 2016 39.90 40.55 39.61 40.33 167,433 +0.53(+1.32%)
Jun 03, 2016 39.42 39.85 39.02 39.81 222,593 +0.33(+0.84%)
Jun 02, 2016 39.53 39.85 39.27 39.47 213,093 -0.20(-0.51%)
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.