Applied Industrial Technologies (NY: AIT )

220.73 +5.86 (+2.73%)
Streaming Delayed Price Updated: 12:03 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 33.28 33.28 32.75 32.75 241,884 -0.25(-0.75%)
Mar 29, 2012 32.93 33.07 32.50 33.00 227,024 -0.21(-0.62%)
Mar 28, 2012 33.12 33.22 32.55 33.20 364,243 +0.13(+0.39%)
Mar 27, 2012 33.05 33.29 32.98 33.08 253,080 +0.05(+0.14%)
Mar 26, 2012 32.77 33.05 32.73 33.03 220,670 +0.65(+2.02%)
Mar 23, 2012 32.03 32.39 31.82 32.38 182,885 +0.29(+0.89%)
Mar 22, 2012 32.15 32.21 31.80 32.09 194,405 -0.29(-0.91%)
Mar 21, 2012 32.45 32.60 32.23 32.38 261,565 +0.01(+0.02%)
Mar 20, 2012 32.50 32.70 32.24 32.38 336,137 -0.49(-1.48%)
Mar 19, 2012 32.30 32.99 32.26 32.86 319,273 +0.55(+1.70%)
Mar 16, 2012 32.89 32.89 32.26 32.31 358,046 -0.43(-1.31%)
Mar 15, 2012 32.65 32.75 32.36 32.74 267,253 +0.14(+0.41%)
Mar 14, 2012 33.16 33.27 32.44 32.61 251,480 -0.68(-2.06%)
Mar 13, 2012 32.79 33.29 32.46 33.29 392,662 +0.76(+2.35%)
Mar 12, 2012 32.32 32.89 32.15 32.53 403,508 +0.32(+0.99%)
Mar 09, 2012 31.56 32.53 31.56 32.21 274,551 +0.57(+1.81%)
Mar 08, 2012 31.60 31.76 31.26 31.64 213,413 +0.29(+0.94%)
Mar 07, 2012 31.32 31.61 31.27 31.34 247,764 +0.17(+0.54%)
Mar 06, 2012 31.25 31.63 31.15 31.17 502,457 -0.33(-1.06%)
Mar 05, 2012 31.34 31.54 31.17 31.51 288,552 +0.15(+0.48%)
Mar 02, 2012 31.73 31.95 31.33 31.36 507,085 -0.33(-1.03%)
Mar 01, 2012 32.13 32.30 31.67 31.68 616,139 -0.30(-0.95%)
Feb 29, 2012 32.57 32.59 31.99 31.99 395,858 -0.42(-1.30%)
Feb 28, 2012 32.86 32.86 32.13 32.41 326,055 -0.44(-1.33%)
Feb 27, 2012 32.61 33.05 32.24 32.85 258,478 -0.01(-0.02%)
Feb 24, 2012 32.89 33.02 32.68 32.85 159,126 -0.11(-0.34%)
Feb 23, 2012 32.89 33.12 32.66 32.97 274,778 +0.04(+0.12%)
Feb 22, 2012 33.05 33.20 32.69 32.93 232,325 -0.25(-0.74%)
Feb 21, 2012 33.16 33.44 32.97 33.17 283,891 +0.18(+0.56%)
Feb 17, 2012 33.14 33.38 32.99 32.99 234,657 -0.07(-0.22%)
Feb 16, 2012 32.96 33.33 32.90 33.06 336,244 +0.18(+0.53%)
Feb 15, 2012 33.14 33.45 32.76 32.89 286,404 -0.01(-0.02%)
Feb 14, 2012 32.70 32.89 32.48 32.89 244,351 +0.05(+0.15%)
Feb 13, 2012 32.79 33.12 32.77 32.85 352,409 +0.45(+1.38%)
Feb 10, 2012 32.29 32.44 32.04 32.40 214,664 -0.15(-0.46%)
Feb 09, 2012 32.56 32.79 32.25 32.55 148,118 +0.06(+0.17%)
Feb 08, 2012 32.52 32.77 32.16 32.50 181,779 +0.07(+0.22%)
Feb 07, 2012 32.42 32.63 32.32 32.42 422,093 +0.01(+0.02%)
Feb 06, 2012 32.55 32.93 32.32 32.42 182,898 -0.14(-0.44%)
Feb 03, 2012 31.48 32.62 31.48 32.56 512,584 +1.59(+5.14%)
Feb 02, 2012 31.14 31.70 30.94 30.97 404,999 -0.13(-0.43%)
Feb 01, 2012 30.54 31.16 30.50 31.10 455,009 +0.54(+1.76%)
Jan 31, 2012 30.67 30.88 30.18 30.56 386,629 +0.13(+0.44%)
Jan 30, 2012 29.91 30.53 29.75 30.43 312,713 +0.29(+0.95%)
Jan 27, 2012 29.95 30.39 29.87 30.14 377,870 +0.13(+0.45%)
Jan 26, 2012 29.87 30.02 29.44 30.01 723,677 +0.50(+1.69%)
Jan 25, 2012 31.12 31.16 28.96 29.51 679,464 -2.00(-6.34%)
Jan 24, 2012 30.67 31.51 30.25 31.51 689,208 +0.73(+2.37%)
Jan 23, 2012 30.36 30.82 30.17 30.78 298,364 +0.37(+1.22%)
Jan 20, 2012 30.25 30.56 30.03 30.40 358,432 +0.05(+0.16%)
Jan 19, 2012 30.36 30.54 30.24 30.36 161,379 +0.10(+0.34%)
Jan 18, 2012 29.95 30.25 29.62 30.25 288,946 +0.21(+0.71%)
Jan 17, 2012 29.89 30.40 29.88 30.04 287,678 +0.45(+1.53%)
Jan 13, 2012 29.11 29.65 29.11 29.59 314,131 +0.10(+0.35%)
Jan 12, 2012 29.14 29.50 29.01 29.48 182,845 +0.48(+1.64%)
Jan 11, 2012 28.71 29.16 28.71 29.01 200,163 +0.25(+0.85%)
Jan 10, 2012 29.37 29.72 28.67 28.76 556,998 -0.27(-0.93%)
Jan 09, 2012 28.94 29.09 28.69 29.03 195,799 +0.23(+0.80%)
Jan 06, 2012 28.53 28.96 28.27 28.80 286,329 +0.29(+1.03%)
Jan 05, 2012 27.93 28.54 27.55 28.51 220,828 +0.48(+1.72%)
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.