Applied Industrial Technologies (NY: AIT )

96.52 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 48.05 48.74 47.91 48.24 149,106 +0.34(+0.71%)
Mar 28, 2014 47.91 48.87 47.73 47.90 176,557 -0.11(-0.23%)
Mar 27, 2014 47.60 48.42 47.60 48.01 184,511 +0.23(+0.48%)
Mar 26, 2014 48.80 49.17 47.78 47.78 147,297 -0.92(-1.89%)
Mar 25, 2014 48.76 49.37 48.64 48.70 140,063 -0.02(-0.04%)
Mar 24, 2014 49.40 49.56 48.24 48.72 141,021 -0.68(-1.38%)
Mar 21, 2014 49.47 50.00 49.36 49.40 197,944 +0.00(+0.00%)
Mar 20, 2014 49.12 49.59 49.06 49.40 77,712 +0.14(+0.28%)
Mar 19, 2014 50.08 50.14 48.93 49.26 98,209 -1.00(-1.99%)
Mar 18, 2014 49.67 50.45 49.58 50.26 140,991 +0.54(+1.09%)
Mar 17, 2014 49.56 50.33 49.56 49.72 147,688 +0.48(+0.97%)
Mar 14, 2014 48.84 49.55 48.61 49.24 145,431 +0.08(+0.16%)
Mar 13, 2014 50.22 50.22 48.85 49.16 130,497 -0.83(-1.66%)
Mar 12, 2014 50.05 50.15 49.59 49.99 122,781 -0.26(-0.52%)
Mar 11, 2014 51.16 51.16 49.90 50.25 161,113 -1.00(-1.95%)
Mar 10, 2014 51.41 51.49 50.70 51.25 101,369 -0.41(-0.79%)
Mar 07, 2014 51.98 51.98 51.25 51.66 155,209 +0.02(+0.04%)
Mar 06, 2014 51.75 51.83 51.37 51.64 116,230 +0.09(+0.17%)
Mar 05, 2014 51.43 51.82 51.22 51.55 117,906 -0.06(-0.12%)
Mar 04, 2014 51.32 52.27 51.03 51.61 227,516 +1.06(+2.10%)
Mar 03, 2014 50.67 50.94 49.71 50.55 143,506 -0.48(-0.94%)
Feb 28, 2014 51.19 51.67 50.91 51.03 166,962 +0.00(+0.00%)
Feb 27, 2014 50.35 51.03 49.99 51.03 147,106 +0.59(+1.17%)
Feb 26, 2014 50.00 50.67 49.79 50.44 118,118 +0.64(+1.29%)
Feb 25, 2014 50.13 50.28 49.64 49.80 109,696 -0.37(-0.74%)
Feb 24, 2014 49.97 50.44 49.63 50.17 129,747 +0.54(+1.09%)
Feb 21, 2014 50.34 50.54 49.49 49.63 181,099 -0.47(-0.94%)
Feb 20, 2014 49.56 50.20 49.27 50.10 140,104 +0.70(+1.42%)
Feb 19, 2014 49.73 50.07 49.38 49.40 124,060 -0.63(-1.26%)
Feb 18, 2014 49.50 50.12 49.14 50.03 134,525 +0.58(+1.17%)
Feb 14, 2014 49.48 49.45 49.45 49.45 75,100 -0.01(-0.02%)
Feb 13, 2014 48.27 49.49 48.21 49.46 124,294 +0.83(+1.71%)
Feb 12, 2014 48.77 49.12 48.36 48.63 118,896 -0.34(-0.69%)
Feb 11, 2014 48.45 49.32 48.09 48.97 163,881 +0.39(+0.80%)
Feb 10, 2014 48.18 48.94 47.31 48.58 230,755 +0.36(+0.75%)
Feb 07, 2014 48.36 48.58 47.95 48.22 222,662 +0.07(+0.15%)
Feb 06, 2014 47.98 48.63 47.77 48.15 125,757 +0.40(+0.84%)
Feb 05, 2014 48.16 48.45 47.40 47.75 173,858 -0.55(-1.14%)
Feb 04, 2014 48.10 48.53 47.37 48.30 166,692 +0.35(+0.73%)
Feb 03, 2014 50.54 50.97 47.35 47.95 429,014 -2.59(-5.12%)
Jan 31, 2014 49.71 50.87 49.65 50.54 324,994 -0.08(-0.16%)
Jan 30, 2014 46.80 51.45 46.80 50.62 628,698 +4.64(+10.09%)
Jan 29, 2014 46.20 46.50 45.74 45.98 193,942 -0.74(-1.58%)
Jan 28, 2014 47.35 47.35 46.49 46.72 159,002 -0.50(-1.06%)
Jan 27, 2014 47.20 47.64 46.65 47.22 288,380 +0.21(+0.45%)
Jan 24, 2014 47.23 47.44 46.40 47.01 267,559 -0.74(-1.55%)
Jan 23, 2014 47.80 47.84 47.40 47.75 163,680 -0.42(-0.87%)
Jan 22, 2014 47.97 48.34 47.64 48.17 90,595 +0.17(+0.35%)
Jan 21, 2014 48.46 48.46 47.88 48.00 137,115 -0.05(-0.10%)
Jan 17, 2014 48.98 48.05 48.05 48.05 193,200 -0.97(-1.98%)
Jan 16, 2014 49.28 49.49 48.60 49.02 167,617 -0.47(-0.95%)
Jan 15, 2014 49.16 49.55 49.16 49.49 135,582 +0.33(+0.67%)
Jan 14, 2014 48.74 49.19 48.39 49.16 128,005 +0.57(+1.17%)
Jan 13, 2014 48.03 48.89 47.93 48.59 193,140 +0.33(+0.68%)
Jan 10, 2014 48.35 48.42 47.78 48.26 175,248 -0.21(-0.43%)
Jan 09, 2014 48.21 48.49 47.77 48.47 160,977 +0.30(+0.62%)
Jan 08, 2014 48.09 48.21 47.66 48.17 133,586 -0.01(-0.02%)
Jan 07, 2014 48.29 48.65 47.86 48.18 78,202 +0.18(+0.37%)
Jan 06, 2014 48.66 48.66 47.96 48.00 100,876 -0.52(-1.07%)
Jan 03, 2014 48.22 48.96 48.22 48.52 89,905 +0.34(+0.71%)
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.