Applied Industrial Technologies (NY: AIT )

198.02 +0.14 (+0.07%)
Streaming Delayed Price Updated: 11:55 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 39.26 39.99 39.06 39.78 330,123 +0.38(+0.97%)
Apr 29, 2014 39.83 39.84 39.35 39.40 218,964 -0.22(-0.54%)
Apr 28, 2014 40.05 40.09 39.26 39.61 230,123 -0.34(-0.85%)
Apr 25, 2014 40.18 40.30 39.84 39.95 193,898 -0.32(-0.80%)
Apr 24, 2014 40.68 40.68 39.95 40.28 150,080 -0.19(-0.47%)
Apr 23, 2014 40.42 40.91 40.42 40.47 154,537 -0.07(-0.18%)
Apr 22, 2014 40.26 40.58 40.13 40.54 207,074 +0.24(+0.60%)
Apr 21, 2014 40.43 40.67 39.86 40.30 142,426 +0.03(+0.08%)
Apr 17, 2014 40.01 40.27 40.27 40.27 155,766 +0.19(+0.48%)
Apr 16, 2014 40.26 40.42 39.84 40.08 119,557 +0.18(+0.46%)
Apr 15, 2014 40.13 40.38 39.33 39.89 138,076 -0.03(-0.08%)
Apr 14, 2014 40.38 40.38 39.61 39.93 205,467 +0.09(+0.23%)
Apr 11, 2014 39.79 40.70 39.74 39.84 287,711 -0.37(-0.93%)
Apr 10, 2014 40.77 41.17 40.07 40.21 183,379 -0.62(-1.52%)
Apr 09, 2014 40.12 41.04 40.12 40.83 187,587 +0.79(+1.97%)
Apr 08, 2014 39.69 40.45 39.60 40.04 195,008 +0.38(+0.96%)
Apr 07, 2014 39.87 40.05 39.15 39.66 235,060 -0.34(-0.85%)
Apr 04, 2014 40.93 40.93 39.86 40.00 187,772 -0.53(-1.31%)
Apr 03, 2014 41.05 41.07 40.34 40.53 124,967 -0.35(-0.85%)
Apr 02, 2014 40.22 40.97 40.07 40.88 165,104 +0.83(+2.07%)
Apr 01, 2014 40.04 40.48 39.84 40.05 362,457 +0.01(+0.02%)
Mar 31, 2014 39.89 40.46 39.77 40.04 179,626 +0.28(+0.71%)
Mar 28, 2014 39.77 40.57 39.62 39.76 212,696 -0.09(-0.23%)
Mar 27, 2014 39.51 40.19 39.51 39.85 222,278 +0.19(+0.48%)
Mar 26, 2014 40.51 40.82 39.66 39.66 177,447 -0.76(-1.89%)
Mar 25, 2014 40.48 40.98 40.38 40.43 168,732 -0.02(-0.04%)
Mar 24, 2014 41.01 41.14 40.04 40.44 169,886 -0.56(-1.38%)
Mar 21, 2014 41.06 41.50 40.97 41.01 238,461 +0.00(+0.00%)
Mar 20, 2014 40.77 41.16 40.72 41.01 93,618 +0.12(+0.28%)
Mar 19, 2014 41.57 41.62 40.62 40.89 118,311 -0.83(-1.99%)
Mar 18, 2014 41.23 41.88 41.16 41.72 169,850 +0.45(+1.09%)
Mar 17, 2014 41.14 41.78 41.14 41.27 177,918 +0.40(+0.97%)
Mar 14, 2014 40.54 41.13 40.35 40.87 175,199 +0.07(+0.16%)
Mar 13, 2014 41.69 41.69 40.55 40.81 157,208 -0.69(-1.66%)
Mar 12, 2014 41.55 41.62 41.16 41.50 147,913 -0.22(-0.52%)
Mar 11, 2014 42.47 42.47 41.42 41.71 194,091 -0.83(-1.95%)
Mar 10, 2014 42.67 42.75 42.09 42.54 122,118 -0.34(-0.79%)
Mar 07, 2014 43.15 43.15 42.54 42.88 186,978 +0.02(+0.04%)
Mar 06, 2014 42.96 43.02 42.64 42.87 140,021 +0.07(+0.17%)
Mar 05, 2014 42.69 43.02 42.52 42.79 142,040 -0.05(-0.12%)
Mar 04, 2014 42.60 43.39 42.36 42.84 274,086 +0.88(+2.10%)
Mar 03, 2014 42.06 42.28 41.26 41.96 172,880 -0.40(-0.94%)
Feb 28, 2014 42.49 42.89 42.26 42.36 201,137 +0.00(+0.00%)
Feb 27, 2014 41.80 42.36 41.50 42.36 177,217 +0.49(+1.17%)
Feb 26, 2014 41.50 42.06 41.33 41.87 142,295 +0.53(+1.29%)
Feb 25, 2014 41.61 41.74 41.21 41.34 132,149 -0.31(-0.74%)
Feb 24, 2014 41.48 41.87 41.20 41.65 156,304 +0.45(+1.09%)
Feb 21, 2014 41.79 41.95 41.08 41.20 218,168 -0.39(-0.94%)
Feb 20, 2014 41.14 41.67 40.90 41.59 168,781 +0.58(+1.42%)
Feb 19, 2014 41.28 41.56 40.99 41.01 149,453 -0.52(-1.26%)
Feb 18, 2014 41.09 41.60 40.79 41.53 162,060 +0.48(+1.17%)
Feb 14, 2014 41.07 41.05 41.05 41.05 90,472 -0.01(-0.02%)
Feb 13, 2014 40.07 41.08 40.02 41.06 149,735 +0.69(+1.71%)
Feb 12, 2014 40.48 40.77 40.14 40.37 143,232 -0.07(-0.18%)
Feb 11, 2014 40.01 40.73 39.72 40.44 198,438 +0.32(+0.80%)
Feb 10, 2014 39.79 40.42 39.07 40.12 279,414 +0.30(+0.75%)
Feb 07, 2014 39.94 40.12 39.60 39.82 269,615 +0.06(+0.15%)
Feb 06, 2014 39.62 40.16 39.45 39.76 152,275 +0.33(+0.84%)
Feb 05, 2014 39.77 40.01 39.15 39.43 210,519 -0.45(-1.14%)
Feb 04, 2014 39.72 40.08 39.12 39.89 201,842 +0.29(+0.73%)
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.