Applied Industrial Technologies (NY: AIT )

197.55 -0.33 (-0.17%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 36.29 36.53 34.04 34.08 598,872 -2.78(-7.55%)
Jan 29, 2015 35.11 37.35 34.54 36.86 669,319 +2.60(+7.58%)
Jan 28, 2015 34.54 34.81 34.16 34.27 434,440 -0.18(-0.51%)
Jan 27, 2015 34.31 34.61 33.94 34.44 352,986 -0.39(-1.11%)
Jan 26, 2015 34.44 34.88 33.78 34.83 278,348 +0.35(+1.03%)
Jan 23, 2015 34.44 34.66 34.09 34.48 276,145 +0.02(+0.05%)
Jan 22, 2015 34.22 34.55 33.53 34.46 273,751 +0.49(+1.44%)
Jan 21, 2015 33.61 34.25 33.52 33.97 302,914 +0.21(+0.62%)
Jan 20, 2015 34.11 34.28 33.61 33.76 421,227 -0.24(-0.69%)
Jan 16, 2015 34.04 34.26 33.82 34.00 369,519 -0.22(-0.64%)
Jan 15, 2015 35.03 35.08 34.14 34.22 255,024 -0.67(-1.91%)
Jan 14, 2015 34.44 35.06 34.36 34.88 445,779 +0.04(+0.12%)
Jan 13, 2015 35.25 35.70 34.65 34.84 405,027 -0.10(-0.29%)
Jan 12, 2015 35.40 35.56 34.82 34.94 258,498 -0.44(-1.24%)
Jan 09, 2015 36.22 36.24 35.36 35.38 199,661 -0.92(-2.53%)
Jan 08, 2015 36.48 36.63 36.14 36.30 279,229 +0.19(+0.54%)
Jan 07, 2015 36.74 36.88 35.96 36.10 318,098 -0.39(-1.06%)
Jan 06, 2015 37.18 37.18 36.10 36.49 212,317 -0.53(-1.43%)
Jan 05, 2015 37.68 38.13 36.84 37.02 237,561 -0.96(-2.53%)
Jan 02, 2015 38.63 38.82 37.72 37.98 210,740 -0.45(-1.16%)
Dec 31, 2014 39.05 38.43 38.43 38.43 203,208 -0.61(-1.55%)
Dec 30, 2014 39.05 39.37 38.77 39.04 120,219 -0.10(-0.26%)
Dec 29, 2014 39.05 39.43 38.84 39.14 129,578 +0.07(+0.17%)
Dec 26, 2014 39.03 39.20 38.96 39.07 91,519 +0.27(+0.70%)
Dec 24, 2014 38.73 38.80 38.80 38.80 84,344 +0.08(+0.20%)
Dec 23, 2014 38.49 38.99 38.41 38.73 143,184 +0.49(+1.28%)
Dec 22, 2014 38.19 38.32 37.89 38.24 178,998 +0.08(+0.20%)
Dec 19, 2014 38.16 38.25 37.60 38.16 500,915 +0.01(+0.02%)
Dec 18, 2014 38.19 38.28 37.31 38.15 255,998 +0.49(+1.30%)
Dec 17, 2014 36.55 37.69 36.18 37.66 290,830 +1.13(+3.09%)
Dec 16, 2014 36.50 37.48 36.50 36.53 257,258 -0.14(-0.39%)
Dec 15, 2014 37.44 37.55 36.56 36.68 298,306 -0.46(-1.25%)
Dec 12, 2014 37.96 38.07 37.12 37.14 240,137 -1.20(-3.12%)
Dec 11, 2014 38.58 39.11 38.31 38.34 195,371 -0.09(-0.24%)
Dec 10, 2014 39.02 39.21 38.36 38.43 235,481 -0.78(-1.98%)
Dec 09, 2014 38.28 39.30 38.21 39.21 251,782 +0.60(+1.55%)
Dec 08, 2014 39.69 39.80 38.47 38.61 185,324 -1.19(-2.99%)
Dec 05, 2014 39.90 40.19 39.66 39.80 152,162 -0.10(-0.25%)
Dec 04, 2014 40.03 40.07 39.74 39.90 133,687 -0.29(-0.71%)
Dec 03, 2014 39.08 40.31 39.08 40.18 260,069 +1.24(+3.18%)
Dec 02, 2014 38.95 39.26 38.83 38.95 191,127 +0.16(+0.41%)
Dec 01, 2014 39.51 39.51 38.79 38.79 233,560 -0.74(-1.88%)
Nov 28, 2014 40.39 40.50 39.45 39.53 156,650 -0.74(-1.84%)
Nov 26, 2014 40.49 40.27 40.27 40.27 233,577 -0.25(-0.62%)
Nov 25, 2014 40.95 40.95 40.45 40.52 182,923 -0.32(-0.78%)
Nov 24, 2014 40.36 40.85 40.36 40.84 204,649 +0.50(+1.23%)
Nov 21, 2014 41.02 41.02 40.25 40.34 210,502 -0.09(-0.23%)
Nov 20, 2014 40.29 40.68 40.29 40.44 161,210 -0.12(-0.29%)
Nov 19, 2014 41.13 41.13 40.45 40.56 122,666 -0.57(-1.39%)
Nov 18, 2014 41.09 41.35 40.90 41.13 132,366 +0.23(+0.56%)
Nov 17, 2014 41.10 41.25 40.90 40.90 71,909 -0.35(-0.86%)
Nov 14, 2014 41.53 41.79 41.23 41.26 109,940 -0.32(-0.77%)
Nov 13, 2014 41.84 41.96 41.40 41.58 156,699 -0.31(-0.74%)
Nov 12, 2014 41.39 42.15 41.30 41.89 182,355 +0.29(+0.69%)
Nov 11, 2014 41.40 41.70 41.14 41.60 186,064 +0.17(+0.40%)
Nov 10, 2014 41.44 41.58 41.22 41.43 152,317 +0.06(+0.14%)
Nov 07, 2014 41.31 41.42 41.09 41.37 180,836 -0.03(-0.06%)
Nov 06, 2014 41.68 41.75 41.09 41.40 242,666 -0.15(-0.36%)
Nov 05, 2014 41.55 41.73 41.07 41.55 273,553 +0.33(+0.79%)
Nov 04, 2014 40.80 41.37 40.70 41.22 284,528 +0.44(+1.07%)
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.