Applied Industrial Technologies (NY: AIT )

104.20 USD +2.35 (+2.31%)
Streaming Delayed Price Updated: 1:46 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 50.98 50.98 50.20 50.73 190,666 -0.21(-0.41%)
Jun 27, 2014 49.79 50.96 49.79 50.94 818,067 +0.76(+1.51%)
Jun 26, 2014 50.13 50.27 49.62 50.18 158,007 +0.24(+0.48%)
Jun 25, 2014 49.68 50.10 49.67 49.94 136,056 +0.02(+0.04%)
Jun 24, 2014 50.17 50.57 49.75 49.92 276,480 -0.20(-0.40%)
Jun 23, 2014 50.53 51.44 49.98 50.12 251,392 +0.64(+1.29%)
Jun 20, 2014 49.68 49.95 49.46 49.48 291,338 -0.03(-0.06%)
Jun 19, 2014 49.82 50.06 49.33 49.51 136,378 -0.01(-0.02%)
Jun 18, 2014 49.19 49.57 48.83 49.52 107,632 +0.51(+1.04%)
Jun 17, 2014 48.59 49.29 48.53 49.01 114,444 +0.28(+0.57%)
Jun 16, 2014 48.74 49.32 48.37 48.73 78,671 -0.12(-0.25%)
Jun 13, 2014 49.24 49.29 48.70 48.85 82,770 -0.27(-0.55%)
Jun 12, 2014 49.65 49.75 48.97 49.12 85,591 -0.50(-1.01%)
Jun 11, 2014 50.10 50.30 49.39 49.62 179,489 -0.78(-1.55%)
Jun 10, 2014 50.23 50.43 50.06 50.40 116,679 +0.71(+1.43%)
Jun 06, 2014 49.37 50.08 49.26 49.69 173,227 +0.69(+1.41%)
Jun 05, 2014 47.88 49.00 47.58 49.00 133,589 +1.20(+2.51%)
Jun 04, 2014 47.51 47.97 47.41 47.80 156,334 +0.27(+0.57%)
Jun 03, 2014 47.66 47.99 47.45 47.53 172,695 -0.25(-0.52%)
Jun 02, 2014 47.79 47.92 47.26 47.78 94,738 +0.16(+0.34%)
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%)
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.