Applied Industrial Technologies (NY: AIT )

83.46 USD -1.54 (-1.81%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 48.11 48.16 47.57 47.62 192,874 -0.36(-0.75%)
May 29, 2014 48.01 48.21 47.76 47.98 107,629 +0.05(+0.10%)
May 28, 2014 48.05 48.21 47.64 47.93 139,243 -0.09(-0.19%)
May 27, 2014 47.92 48.29 47.83 48.02 171,821 +0.58(+1.22%)
May 23, 2014 46.81 47.44 47.44 47.44 132,000 +0.40(+0.85%)
May 22, 2014 46.60 47.06 46.22 47.04 119,999 +0.60(+1.29%)
May 21, 2014 46.57 46.60 46.06 46.44 193,005 +0.11(+0.24%)
May 20, 2014 46.86 47.35 46.08 46.33 273,673 -0.78(-1.66%)
May 19, 2014 45.62 47.11 45.62 47.11 163,649 +1.33(+2.91%)
May 16, 2014 46.47 46.74 45.63 45.78 382,680 -0.79(-1.70%)
May 15, 2014 46.88 47.07 45.89 46.57 219,032 -0.51(-1.08%)
May 14, 2014 47.45 47.64 47.05 47.08 322,547 -0.46(-0.97%)
May 13, 2014 47.55 47.99 47.40 47.54 310,435 -0.29(-0.61%)
May 12, 2014 47.55 48.24 47.50 47.83 370,590 +0.43(+0.91%)
May 09, 2014 46.60 47.45 46.35 47.40 167,567 +0.63(+1.35%)
May 08, 2014 46.51 47.21 46.50 46.77 224,728 +0.34(+0.73%)
May 07, 2014 47.66 47.66 46.32 46.43 428,960 -1.02(-2.15%)
May 06, 2014 47.54 47.93 47.13 47.45 232,011 -0.45(-0.94%)
May 05, 2014 46.91 47.94 46.67 47.90 414,452 +0.75(+1.59%)
May 02, 2014 48.34 48.40 47.07 47.15 283,111 -0.95(-1.98%)
May 01, 2014 47.62 48.87 46.76 48.10 486,595 +0.18(+0.38%)
Apr 30, 2014 47.30 48.17 47.06 47.92 274,032 +0.46(+0.97%)
Apr 29, 2014 47.98 48.00 47.41 47.46 181,760 -0.26(-0.54%)
Apr 28, 2014 48.25 48.30 47.30 47.72 191,023 -0.41(-0.85%)
Apr 25, 2014 48.40 48.55 48.00 48.13 160,953 -0.39(-0.80%)
Apr 24, 2014 49.01 49.01 48.13 48.52 124,580 -0.23(-0.47%)
Apr 23, 2014 48.69 49.28 48.69 48.75 128,280 -0.09(-0.18%)
Apr 22, 2014 48.50 48.89 48.35 48.84 171,890 +0.29(+0.60%)
Apr 21, 2014 48.70 49.00 48.02 48.55 118,227 +0.04(+0.08%)
Apr 17, 2014 48.20 48.51 48.51 48.51 129,300 +0.23(+0.48%)
Apr 16, 2014 48.50 48.69 47.99 48.28 99,243 +0.22(+0.46%)
Apr 15, 2014 48.35 48.65 47.38 48.06 114,616 -0.04(-0.08%)
Apr 14, 2014 48.65 48.65 47.72 48.10 170,556 +0.11(+0.23%)
Apr 11, 2014 47.94 49.03 47.88 47.99 238,826 -0.45(-0.93%)
Apr 10, 2014 49.11 49.60 48.27 48.44 152,221 -0.75(-1.52%)
Apr 09, 2014 48.33 49.44 48.33 49.19 155,714 +0.95(+1.97%)
Apr 08, 2014 47.81 48.73 47.71 48.24 161,874 +0.46(+0.96%)
Apr 07, 2014 48.03 48.25 47.16 47.78 195,121 -0.41(-0.85%)
Apr 04, 2014 49.31 49.31 48.02 48.19 155,868 -0.64(-1.31%)
Apr 03, 2014 49.45 49.48 48.60 48.83 103,734 -0.42(-0.85%)
Apr 02, 2014 48.45 49.36 48.27 49.25 137,051 +1.00(+2.07%)
Apr 01, 2014 48.23 48.77 47.99 48.25 300,872 +0.01(+0.02%)
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%)
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.