Applied Industrial Technologies (NY: AIT )

97.05 USD -1.34 (-1.36%)
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 40.73 40.49 40.49 40.49 233,900 -0.26(-0.64%)
Dec 30, 2015 40.74 41.13 40.62 40.75 163,498 -0.18(-0.44%)
Dec 29, 2015 40.59 41.20 40.22 40.93 173,406 +0.52(+1.29%)
Dec 28, 2015 40.61 40.69 39.90 40.41 155,871 -0.44(-1.08%)
Dec 24, 2015 41.08 40.85 40.85 40.85 82,600 -0.29(-0.70%)
Dec 23, 2015 40.14 41.56 40.14 41.14 260,728 +1.20(+3.00%)
Dec 22, 2015 39.33 40.25 39.23 39.94 139,095 +0.64(+1.63%)
Dec 21, 2015 38.97 39.43 38.76 39.30 177,729 +0.50(+1.29%)
Dec 18, 2015 38.95 39.16 38.36 38.80 556,850 -0.11(-0.28%)
Dec 17, 2015 39.21 39.21 38.69 38.91 269,743 -0.17(-0.44%)
Dec 16, 2015 39.41 39.52 38.81 39.08 325,426 -0.17(-0.43%)
Dec 15, 2015 40.12 40.27 38.65 39.25 518,680 -0.64(-1.60%)
Dec 14, 2015 39.77 40.04 39.39 39.89 299,498 +0.17(+0.43%)
Dec 11, 2015 39.83 39.93 39.32 39.72 193,004 -0.40(-1.00%)
Dec 10, 2015 40.06 40.57 39.99 40.12 202,344 -0.01(-0.02%)
Dec 09, 2015 39.87 40.28 39.59 40.13 217,175 +0.21(+0.53%)
Dec 08, 2015 40.56 40.67 39.84 39.92 147,918 -1.08(-2.63%)
Dec 07, 2015 41.49 41.60 40.53 41.00 262,808 -0.62(-1.49%)
Dec 04, 2015 41.88 42.14 41.48 41.62 286,443 -0.27(-0.64%)
Dec 03, 2015 42.03 42.09 41.50 41.89 209,973 -0.03(-0.07%)
Dec 02, 2015 42.60 42.60 41.58 41.92 152,751 -0.83(-1.94%)
Dec 01, 2015 42.73 42.96 42.21 42.75 193,152 +0.10(+0.23%)
Nov 30, 2015 42.31 42.74 41.92 42.65 253,887 +0.41(+0.97%)
Nov 27, 2015 42.21 42.39 41.92 42.24 66,136 -0.02(-0.05%)
Nov 25, 2015 42.53 42.26 42.26 42.26 147,300 -0.26(-0.61%)
Nov 24, 2015 41.36 42.59 41.36 42.52 229,188 +1.01(+2.43%)
Nov 23, 2015 41.31 41.64 41.06 41.51 134,998 +0.13(+0.31%)
Nov 20, 2015 41.06 41.70 40.91 41.38 145,319 +0.59(+1.45%)
Nov 19, 2015 40.75 40.96 40.44 40.79 161,220 +0.05(+0.12%)
Nov 18, 2015 40.71 40.86 40.19 40.74 207,273 +0.26(+0.64%)
Nov 17, 2015 40.33 41.40 40.33 40.48 215,538 +0.08(+0.20%)
Nov 16, 2015 40.07 40.54 39.73 40.40 212,736 +0.35(+0.87%)
Nov 13, 2015 40.15 40.77 39.86 40.05 134,780 -0.35(-0.87%)
Nov 12, 2015 41.00 41.54 40.32 40.40 121,710 -1.59(-3.79%)
Nov 11, 2015 41.94 42.35 41.72 41.99 216,145 +0.13(+0.31%)
Nov 10, 2015 41.87 42.12 41.58 41.86 124,545 +0.00(+0.00%)
Nov 09, 2015 42.82 42.82 41.67 41.86 201,224 -0.98(-2.29%)
Nov 06, 2015 42.61 42.84 41.54 42.84 222,876 +0.06(+0.14%)
Nov 05, 2015 43.15 43.43 42.59 42.78 192,367 -0.38(-0.88%)
Nov 04, 2015 43.10 43.42 42.99 43.16 170,837 +0.06(+0.14%)
Nov 03, 2015 42.65 43.24 41.90 43.10 384,437 +0.42(+0.98%)
Nov 02, 2015 41.28 43.54 41.28 42.68 445,691 +1.37(+3.32%)
Oct 30, 2015 39.97 42.00 39.75 41.31 415,922 +1.49(+3.74%)
Oct 29, 2015 38.69 40.27 38.59 39.82 411,500 +0.58(+1.48%)
Oct 28, 2015 37.00 40.70 37.00 39.24 749,832 +0.91(+2.37%)
Oct 27, 2015 39.58 39.70 37.76 38.33 415,379 -1.54(-3.86%)
Oct 26, 2015 40.89 41.13 39.81 39.87 327,428 -1.02(-2.49%)
Oct 23, 2015 41.12 41.50 40.82 40.89 260,958 -0.14(-0.34%)
Oct 22, 2015 40.28 41.53 40.28 41.03 302,052 +0.96(+2.40%)
Oct 21, 2015 40.41 40.92 40.02 40.07 252,695 -0.34(-0.84%)
Oct 20, 2015 39.99 40.74 39.69 40.41 118,666 +0.31(+0.77%)
Oct 19, 2015 39.96 40.17 39.77 40.10 152,442 -0.03(-0.07%)
Oct 16, 2015 40.95 40.98 39.39 40.13 179,519 -0.77(-1.88%)
Oct 15, 2015 40.83 40.91 39.59 40.90 231,030 +0.27(+0.66%)
Oct 14, 2015 41.14 41.39 40.51 40.63 153,979 -0.51(-1.24%)
Oct 13, 2015 41.45 42.12 41.13 41.14 101,777 -0.52(-1.25%)
Oct 12, 2015 41.93 42.08 41.39 41.66 98,934 -0.16(-0.38%)
Oct 09, 2015 42.26 42.35 41.76 41.82 204,148 -0.43(-1.02%)
Oct 08, 2015 40.95 42.32 40.95 42.25 152,518 +1.20(+2.92%)
Oct 07, 2015 40.40 41.46 40.40 41.05 204,303 +0.80(+1.99%)
Oct 06, 2015 40.17 40.91 40.17 40.25 156,554 -0.07(-0.17%)
Oct 05, 2015 38.75 40.38 38.75 40.32 230,381 +1.78(+4.62%)
Oct 02, 2015 37.42 38.54 37.09 38.54 206,754 +0.90(+2.39%)
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.