Applied Industrial Technologies (NY: AIT )

89.70 USD +0.65 (+0.73%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2014 48.88 48.88 48.04 48.18 184,241 -0.91(-1.85%)
Dec 31, 2013 49.55 49.09 49.09 49.09 110,400 -0.24(-0.49%)
Dec 30, 2013 49.65 49.91 49.22 49.33 123,163 -0.21(-0.42%)
Dec 27, 2013 49.96 50.06 49.33 49.54 118,721 -0.19(-0.38%)
Dec 26, 2013 49.92 50.06 49.61 49.73 111,404 +0.12(+0.24%)
Dec 24, 2013 49.15 49.78 49.15 49.61 73,326 +0.50(+1.02%)
Dec 23, 2013 48.74 49.23 48.68 49.11 170,179 +0.59(+1.22%)
Dec 20, 2013 47.32 48.53 47.21 48.52 372,678 +1.20(+2.54%)
Dec 19, 2013 47.45 47.58 47.25 47.32 112,112 -0.33(-0.69%)
Dec 18, 2013 46.61 47.66 46.45 47.65 119,839 +1.00(+2.14%)
Dec 17, 2013 46.63 46.89 46.34 46.65 209,485 -0.17(-0.36%)
Dec 16, 2013 46.43 46.90 46.43 46.82 375,776 +0.72(+1.56%)
Dec 13, 2013 46.86 46.86 45.79 46.10 375,159 -0.54(-1.16%)
Dec 12, 2013 46.62 46.87 46.36 46.64 138,101 +0.14(+0.30%)
Dec 11, 2013 47.32 47.32 46.43 46.50 159,993 -0.82(-1.73%)
Dec 10, 2013 47.67 47.84 47.15 47.32 133,931 -0.47(-0.98%)
Dec 09, 2013 47.72 48.05 47.37 47.79 189,657 +0.00(+0.00%)
Dec 06, 2013 47.34 47.85 47.29 47.79 161,042 +0.83(+1.77%)
Dec 05, 2013 47.00 47.07 46.70 46.96 138,408 -0.16(-0.34%)
Dec 04, 2013 47.40 47.99 46.92 47.12 129,199 -0.39(-0.82%)
Dec 03, 2013 47.93 48.16 47.34 47.51 136,606 -0.56(-1.16%)
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.