Applied Industrial Technologies (NY: AIT )

197.56 -0.32 (-0.16%)
Streaming Delayed Price Updated: 10:15 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 33.31 33.31 32.78 32.78 241,669 -0.25(-0.75%)
Mar 29, 2012 32.95 33.10 32.53 33.03 226,823 -0.21(-0.62%)
Mar 28, 2012 33.15 33.25 32.58 33.23 363,920 +0.13(+0.39%)
Mar 27, 2012 33.07 33.32 33.01 33.11 252,855 +0.05(+0.14%)
Mar 26, 2012 32.80 33.08 32.76 33.06 220,474 +0.65(+2.02%)
Mar 23, 2012 32.06 32.42 31.85 32.41 182,722 +0.29(+0.89%)
Mar 22, 2012 32.18 32.24 31.82 32.12 194,232 -0.29(-0.91%)
Mar 21, 2012 32.48 32.63 32.25 32.41 261,333 +0.01(+0.02%)
Mar 20, 2012 32.53 32.73 32.27 32.41 335,838 -0.49(-1.48%)
Mar 19, 2012 32.33 33.02 32.29 32.89 318,990 +0.55(+1.70%)
Mar 16, 2012 32.92 32.92 32.29 32.34 357,729 -0.43(-1.31%)
Mar 15, 2012 32.68 32.78 32.39 32.77 267,016 +0.14(+0.42%)
Mar 14, 2012 33.19 33.30 32.47 32.64 251,256 -0.69(-2.06%)
Mar 13, 2012 32.82 33.32 32.49 33.32 392,313 +0.77(+2.35%)
Mar 12, 2012 32.35 32.92 32.18 32.56 403,150 +0.32(+0.99%)
Mar 09, 2012 31.59 32.56 31.59 32.24 274,307 +0.57(+1.81%)
Mar 08, 2012 31.63 31.79 31.29 31.66 213,224 +0.29(+0.94%)
Mar 07, 2012 31.35 31.64 31.30 31.37 247,544 +0.17(+0.54%)
Mar 06, 2012 31.28 31.66 31.18 31.20 502,011 -0.33(-1.06%)
Mar 05, 2012 31.37 31.57 31.20 31.54 288,296 +0.15(+0.48%)
Mar 02, 2012 31.76 31.98 31.36 31.39 506,635 -0.33(-1.03%)
Mar 01, 2012 32.16 32.33 31.70 31.71 615,592 -0.30(-0.95%)
Feb 29, 2012 32.60 32.62 32.01 32.01 395,506 -0.42(-1.30%)
Feb 28, 2012 32.89 32.89 32.16 32.44 325,765 -0.44(-1.33%)
Feb 27, 2012 32.64 33.08 32.27 32.88 258,249 -0.01(-0.02%)
Feb 24, 2012 32.92 33.05 32.71 32.88 158,985 -0.11(-0.34%)
Feb 23, 2012 32.92 33.15 32.69 32.99 274,534 +0.04(+0.12%)
Feb 22, 2012 33.08 33.23 32.72 32.95 232,119 -0.25(-0.74%)
Feb 21, 2012 33.19 33.47 33.00 33.20 283,639 +0.18(+0.56%)
Feb 17, 2012 33.17 33.41 33.02 33.02 234,449 -0.07(-0.22%)
Feb 16, 2012 32.99 33.36 32.93 33.09 335,945 +0.18(+0.53%)
Feb 15, 2012 33.17 33.48 32.79 32.92 286,149 -0.01(-0.02%)
Feb 14, 2012 32.73 32.92 32.51 32.92 244,134 +0.05(+0.15%)
Feb 13, 2012 32.82 33.15 32.80 32.88 352,096 +0.45(+1.38%)
Feb 10, 2012 32.32 32.47 32.07 32.43 214,473 -0.15(-0.46%)
Feb 09, 2012 32.59 32.82 32.28 32.58 147,987 +0.06(+0.17%)
Feb 08, 2012 32.55 32.80 32.19 32.52 181,617 +0.07(+0.22%)
Feb 07, 2012 32.45 32.66 32.35 32.45 421,719 +0.01(+0.02%)
Feb 06, 2012 32.58 32.96 32.35 32.44 182,736 -0.14(-0.44%)
Feb 03, 2012 31.51 32.65 31.51 32.59 512,129 +1.59(+5.14%)
Feb 02, 2012 31.17 31.73 30.97 30.99 404,639 -0.13(-0.43%)
Feb 01, 2012 30.57 31.19 30.53 31.13 454,605 +0.54(+1.76%)
Jan 31, 2012 30.70 30.91 30.21 30.59 386,286 +0.13(+0.44%)
Jan 30, 2012 29.94 30.56 29.77 30.45 312,436 +0.29(+0.95%)
Jan 27, 2012 29.98 30.42 29.90 30.17 377,535 +0.13(+0.45%)
Jan 26, 2012 29.90 30.05 29.46 30.03 723,035 +0.50(+1.69%)
Jan 25, 2012 31.15 31.19 28.99 29.54 678,861 -2.00(-6.34%)
Jan 24, 2012 30.70 31.53 30.28 31.53 688,596 +0.73(+2.37%)
Jan 23, 2012 30.39 30.84 30.19 30.80 298,099 +0.37(+1.22%)
Jan 20, 2012 30.27 30.59 30.06 30.43 358,114 +0.05(+0.16%)
Jan 19, 2012 30.38 30.57 30.26 30.38 161,236 +0.10(+0.34%)
Jan 18, 2012 29.98 30.28 29.65 30.28 288,689 +0.21(+0.71%)
Jan 17, 2012 29.92 30.42 29.91 30.07 287,423 +0.45(+1.53%)
Jan 13, 2012 29.14 29.67 29.14 29.61 313,852 +0.10(+0.35%)
Jan 12, 2012 29.16 29.53 29.04 29.51 182,683 +0.48(+1.64%)
Jan 11, 2012 28.73 29.19 28.73 29.04 199,986 +0.25(+0.85%)
Jan 10, 2012 29.39 29.75 28.69 28.79 556,504 -0.27(-0.93%)
Jan 09, 2012 28.96 29.11 28.72 29.06 195,626 +0.23(+0.80%)
Jan 06, 2012 28.56 28.99 28.30 28.83 286,075 +0.29(+1.03%)
Jan 05, 2012 27.96 28.57 27.58 28.54 220,632 +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.