Applied Industrial Technologies (NY: AIT )

197.55 -0.33 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 41.78 42.35 41.71 42.32 131,640 +0.16(+0.37%)
Sep 27, 2013 41.96 42.37 41.96 42.17 147,710 -0.15(-0.35%)
Sep 26, 2013 41.77 42.35 41.77 42.31 90,657 +0.55(+1.32%)
Sep 25, 2013 42.07 42.35 41.61 41.76 240,646 -0.36(-0.86%)
Sep 24, 2013 42.21 42.31 41.97 42.12 185,541 -0.09(-0.21%)
Sep 23, 2013 42.24 42.43 42.06 42.21 165,156 -0.15(-0.35%)
Sep 20, 2013 42.48 42.49 42.18 42.36 472,936 +0.12(+0.29%)
Sep 19, 2013 42.21 42.48 42.05 42.24 74,565 +0.08(+0.19%)
Sep 18, 2013 41.73 42.40 41.45 42.16 133,873 +0.50(+1.20%)
Sep 17, 2013 40.99 41.70 40.78 41.66 186,760 +0.59(+1.44%)
Sep 16, 2013 41.32 41.34 41.02 41.06 69,510 +0.22(+0.54%)
Sep 13, 2013 41.07 41.07 40.67 40.84 75,189 -0.11(-0.26%)
Sep 12, 2013 41.20 41.28 40.92 40.95 84,169 -0.34(-0.82%)
Sep 11, 2013 41.20 41.37 41.13 41.29 96,443 +0.01(+0.02%)
Sep 10, 2013 40.94 41.31 40.91 41.28 139,219 +0.58(+1.41%)
Sep 09, 2013 40.05 40.79 40.01 40.70 177,816 +0.71(+1.77%)
Sep 06, 2013 40.52 40.52 39.72 40.00 192,718 -0.43(-1.06%)
Sep 05, 2013 39.64 40.45 39.60 40.42 200,974 +0.73(+1.84%)
Sep 04, 2013 39.02 39.70 39.02 39.69 164,563 +0.63(+1.62%)
Sep 03, 2013 39.95 40.04 38.80 39.06 135,230 -0.07(-0.19%)
Aug 30, 2013 39.80 39.80 38.97 39.13 153,758 -0.71(-1.77%)
Aug 29, 2013 39.37 39.92 39.30 39.84 99,593 +0.52(+1.32%)
Aug 28, 2013 39.31 39.59 39.20 39.32 121,675 -0.14(-0.35%)
Aug 27, 2013 40.09 40.35 39.43 39.46 129,287 -1.32(-3.24%)
Aug 26, 2013 40.61 41.04 40.47 40.78 110,091 +0.17(+0.42%)
Aug 23, 2013 41.02 41.02 40.46 40.61 129,138 -0.39(-0.94%)
Aug 22, 2013 40.27 41.05 40.23 41.00 236,989 +0.75(+1.86%)
Aug 21, 2013 40.06 40.60 39.99 40.25 176,981 -0.05(-0.12%)
Aug 20, 2013 39.91 40.45 39.80 40.30 107,201 +0.40(+1.01%)
Aug 19, 2013 39.83 40.04 39.44 39.90 157,994 +0.07(+0.19%)
Aug 16, 2013 39.40 39.95 39.37 39.82 202,261 +0.24(+0.60%)
Aug 15, 2013 40.50 40.50 39.58 39.58 477,302 -1.51(-3.68%)
Aug 14, 2013 42.45 42.53 40.96 41.10 362,575 -0.60(-1.44%)
Aug 13, 2013 42.65 42.84 41.61 41.70 293,549 -0.81(-1.91%)
Aug 12, 2013 41.78 42.59 41.05 42.51 378,504 +0.38(+0.91%)
Aug 09, 2013 42.09 42.37 41.64 42.13 150,020 -0.15(-0.35%)
Aug 08, 2013 42.54 42.81 42.21 42.27 125,692 -0.13(-0.31%)
Aug 07, 2013 42.78 42.79 42.34 42.40 90,942 -0.56(-1.29%)
Aug 06, 2013 43.34 43.60 42.76 42.96 310,784 -0.39(-0.91%)
Aug 05, 2013 43.48 43.48 43.06 43.35 263,156 -0.16(-0.38%)
Aug 02, 2013 42.95 43.60 42.67 43.52 196,505 -0.27(-0.62%)
Aug 01, 2013 43.02 43.83 43.02 43.79 269,755 +1.11(+2.61%)
Jul 31, 2013 42.48 42.89 42.43 42.67 218,321 +0.23(+0.54%)
Jul 30, 2013 41.97 42.76 41.97 42.44 251,648 +0.54(+1.29%)
Jul 29, 2013 42.04 42.25 41.68 41.90 89,322 -0.29(-0.70%)
Jul 26, 2013 42.17 42.35 42.02 42.20 73,152 -0.34(-0.81%)
Jul 25, 2013 41.99 42.58 41.86 42.54 132,748 +0.43(+1.03%)
Jul 24, 2013 42.57 42.57 41.90 42.11 121,501 -0.18(-0.43%)
Jul 23, 2013 42.32 42.49 41.92 42.29 105,905 +0.11(+0.25%)
Jul 22, 2013 41.98 42.23 41.96 42.18 129,094 -0.05(-0.12%)
Jul 19, 2013 42.17 42.31 42.10 42.23 124,588 +0.00(+0.00%)
Jul 18, 2013 42.35 42.44 41.95 42.23 184,391 +0.11(+0.27%)
Jul 17, 2013 42.42 42.42 42.00 42.12 115,455 -0.02(-0.04%)
Jul 16, 2013 42.62 42.72 41.99 42.13 151,923 -0.42(-0.98%)
Jul 15, 2013 42.44 42.66 42.21 42.55 163,901 +0.20(+0.48%)
Jul 12, 2013 42.62 42.94 42.31 42.35 127,708 -0.27(-0.63%)
Jul 11, 2013 42.10 42.66 42.03 42.62 187,390 +0.78(+1.86%)
Jul 10, 2013 41.79 41.93 41.61 41.84 100,673 -0.06(-0.14%)
Jul 09, 2013 41.28 41.98 41.11 41.90 220,124 +0.79(+1.91%)
Jul 08, 2013 40.87 41.19 40.73 41.11 154,979 +0.43(+1.05%)
Jul 05, 2013 40.81 40.81 40.38 40.69 243,621 +0.28(+0.69%)
Jul 03, 2013 40.18 40.59 40.18 40.41 57,286 -0.07(-0.18%)
Jul 02, 2013 40.47 40.69 40.31 40.48 146,347 -0.11(-0.26%)
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.