Applied Industrial Technologies (NY: AIT )

214.87 +1.40 (+0.66%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 35.37 35.63 35.06 35.57 286,227 +0.23(+0.64%)
Jan 30, 2013 35.44 35.51 35.09 35.34 217,656 -0.13(-0.36%)
Jan 29, 2013 35.32 35.54 35.20 35.47 451,765 +0.02(+0.07%)
Jan 28, 2013 35.72 35.78 35.35 35.45 306,222 -0.15(-0.43%)
Jan 25, 2013 35.52 35.77 35.28 35.60 289,339 +0.25(+0.71%)
Jan 24, 2013 35.35 35.60 34.97 35.35 539,713 -0.02(-0.05%)
Jan 23, 2013 35.60 35.65 35.35 35.37 142,228 -0.22(-0.61%)
Jan 22, 2013 35.32 35.59 35.16 35.58 205,286 +0.27(+0.76%)
Jan 18, 2013 35.04 35.32 35.04 35.32 191,490 +0.28(+0.81%)
Jan 17, 2013 34.75 35.08 34.75 35.03 230,933 +0.30(+0.86%)
Jan 16, 2013 34.60 34.85 34.42 34.73 185,258 +0.11(+0.30%)
Jan 15, 2013 34.17 34.74 34.17 34.63 136,457 +0.23(+0.66%)
Jan 14, 2013 34.46 34.46 34.25 34.40 95,155 -0.06(-0.19%)
Jan 11, 2013 34.41 34.60 34.10 34.47 307,663 +0.12(+0.35%)
Jan 10, 2013 35.06 35.06 34.00 34.35 308,133 -0.67(-1.92%)
Jan 09, 2013 34.90 35.21 34.73 35.02 152,741 +0.28(+0.82%)
Jan 08, 2013 35.08 35.08 34.39 34.73 243,802 -0.46(-1.31%)
Jan 07, 2013 35.23 35.50 35.07 35.20 140,637 -0.32(-0.91%)
Jan 04, 2013 35.64 35.66 35.40 35.52 128,984 +0.11(+0.32%)
Jan 03, 2013 35.29 35.54 35.09 35.41 288,169 +0.17(+0.48%)
Jan 02, 2013 35.37 35.63 34.01 35.24 453,846 +1.22(+3.59%)
Dec 31, 2012 33.21 34.07 33.12 34.01 147,071 +0.80(+2.41%)
Dec 28, 2012 33.15 33.43 33.09 33.21 136,134 -0.21(-0.63%)
Dec 27, 2012 33.18 33.45 33.04 33.42 182,787 +0.28(+0.85%)
Dec 26, 2012 33.17 33.25 33.01 33.14 142,926 -0.04(-0.12%)
Dec 24, 2012 33.10 33.19 32.63 33.18 43,413 -0.07(-0.22%)
Dec 21, 2012 32.74 33.25 32.62 33.25 512,315 -0.06(-0.17%)
Dec 20, 2012 33.47 33.53 33.18 33.31 182,140 -0.04(-0.12%)
Dec 19, 2012 33.13 33.75 32.92 33.35 175,031 +0.25(+0.76%)
Dec 18, 2012 32.88 33.15 32.78 33.10 246,977 +0.20(+0.61%)
Dec 17, 2012 33.10 33.16 32.77 32.90 255,177 -0.11(-0.34%)
Dec 14, 2012 32.80 33.17 32.75 33.01 225,978 +0.15(+0.44%)
Dec 13, 2012 32.92 33.26 32.76 32.87 161,198 -0.11(-0.34%)
Dec 12, 2012 33.12 33.32 32.82 32.98 235,999 +0.02(+0.07%)
Dec 11, 2012 32.95 33.16 32.74 32.95 248,266 +0.24(+0.74%)
Dec 10, 2012 32.45 32.80 32.41 32.71 138,217 +0.23(+0.72%)
Dec 07, 2012 32.37 32.53 32.10 32.48 176,604 +0.35(+1.08%)
Dec 06, 2012 31.92 32.19 31.89 32.13 100,294 +0.11(+0.35%)
Dec 05, 2012 32.23 32.28 31.78 32.02 180,783 -0.04(-0.13%)
Dec 04, 2012 31.89 32.11 31.61 32.06 156,837 -0.33(-1.02%)
Nov 30, 2012 32.36 32.53 32.23 32.39 381,203 +0.10(+0.30%)
Nov 29, 2012 31.59 32.32 31.28 32.29 216,949 +0.88(+2.81%)
Nov 28, 2012 31.31 31.43 31.09 31.41 232,381 +0.00(+0.00%)
Nov 27, 2012 31.27 31.60 31.13 31.41 210,169 +0.16(+0.52%)
Nov 26, 2012 31.16 31.35 30.96 31.25 201,336 -0.06(-0.21%)
Nov 23, 2012 31.28 31.45 31.21 31.31 93,022 +0.26(+0.83%)
Nov 21, 2012 30.83 31.14 30.83 31.05 118,656 +0.19(+0.60%)
Nov 20, 2012 30.35 30.87 30.35 30.87 209,624 +0.53(+1.73%)
Nov 19, 2012 30.20 30.54 30.05 30.34 233,993 +0.49(+1.65%)
Nov 16, 2012 29.82 29.92 29.55 29.85 274,314 -0.07(-0.24%)
Nov 15, 2012 30.28 30.45 29.68 29.92 394,498 -0.35(-1.15%)
Nov 14, 2012 31.17 31.31 30.24 30.27 313,206 -0.74(-2.37%)
Nov 13, 2012 31.43 31.51 30.99 31.00 282,507 -0.37(-1.19%)
Nov 12, 2012 31.78 31.85 31.38 31.38 210,148 -0.37(-1.17%)
Nov 09, 2012 31.98 32.18 31.73 31.75 215,952 -0.44(-1.37%)
Nov 08, 2012 32.41 32.45 32.04 32.19 514,634 -0.19(-0.57%)
Nov 07, 2012 32.61 32.61 32.20 32.37 313,875 -0.68(-2.07%)
Nov 06, 2012 32.68 33.06 32.62 33.06 340,165 +0.32(+0.98%)
Nov 05, 2012 32.70 32.78 32.45 32.74 326,560 -0.05(-0.15%)
Nov 02, 2012 33.04 33.19 32.64 32.78 359,848 -0.16(-0.49%)
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.