Applied Industrial Technologies (NY: AIT )

214.87 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 35.59 36.35 35.28 35.41 1,184,983 +0.11(+0.31%)
Apr 29, 2015 35.56 35.68 35.22 35.30 292,019 -0.39(-1.09%)
Apr 28, 2015 35.48 35.70 35.20 35.68 292,136 +0.20(+0.57%)
Apr 27, 2015 35.41 35.59 35.21 35.48 359,756 +0.05(+0.14%)
Apr 24, 2015 35.65 35.77 35.18 35.43 189,503 -0.14(-0.38%)
Apr 23, 2015 35.52 35.64 35.33 35.57 169,680 -0.03(-0.07%)
Apr 22, 2015 35.50 35.77 35.16 35.59 210,933 +0.12(+0.33%)
Apr 21, 2015 36.03 36.03 35.45 35.47 171,852 -0.33(-0.92%)
Apr 20, 2015 35.73 35.97 35.68 35.80 219,704 +0.34(+0.96%)
Apr 17, 2015 35.97 36.02 35.41 35.46 184,563 -0.81(-2.24%)
Apr 16, 2015 36.53 36.70 36.25 36.28 416,014 -0.25(-0.70%)
Apr 15, 2015 35.90 36.68 35.90 36.53 515,958 +0.66(+1.84%)
Apr 14, 2015 35.25 35.89 35.10 35.87 458,055 +0.71(+2.03%)
Apr 13, 2015 35.51 35.78 35.06 35.16 413,628 -0.25(-0.72%)
Apr 10, 2015 35.87 35.87 35.41 35.41 438,589 -0.22(-0.62%)
Apr 09, 2015 36.34 36.52 35.52 35.63 545,793 -0.74(-2.03%)
Apr 08, 2015 37.27 37.41 36.19 36.37 558,662 -1.15(-3.07%)
Apr 07, 2015 38.05 38.05 37.49 37.52 142,618 -0.53(-1.38%)
Apr 06, 2015 37.65 38.32 37.56 38.05 142,149 +0.19(+0.49%)
Apr 02, 2015 37.85 37.86 37.86 37.86 169,887 -0.05(-0.13%)
Apr 01, 2015 38.16 38.32 37.74 37.91 368,134 -0.52(-1.35%)
Mar 31, 2015 37.47 38.60 37.24 38.43 580,148 +0.83(+2.21%)
Mar 30, 2015 36.66 37.82 36.57 37.60 430,956 +1.15(+3.16%)
Mar 27, 2015 36.69 36.85 36.39 36.45 362,367 -0.31(-0.83%)
Mar 26, 2015 36.96 37.19 36.67 36.75 220,251 -0.28(-0.76%)
Mar 25, 2015 37.69 37.98 36.96 37.03 340,820 -0.66(-1.75%)
Mar 24, 2015 37.15 38.15 37.08 37.69 452,665 +0.48(+1.30%)
Mar 23, 2015 36.87 37.30 36.63 37.21 355,081 +0.40(+1.08%)
Mar 20, 2015 36.52 36.90 36.26 36.81 591,521 +0.23(+0.63%)
Mar 19, 2015 36.60 36.80 36.44 36.58 213,770 -0.12(-0.32%)
Mar 18, 2015 36.40 36.99 36.22 36.70 326,144 +0.30(+0.81%)
Mar 17, 2015 36.53 36.70 36.38 36.41 368,232 -0.40(-1.08%)
Mar 16, 2015 36.89 37.21 36.63 36.80 217,427 -0.04(-0.11%)
Mar 13, 2015 37.13 37.23 36.23 36.85 313,399 -0.40(-1.07%)
Mar 12, 2015 36.67 37.29 36.56 37.24 279,590 +0.91(+2.50%)
Mar 11, 2015 36.09 36.36 35.85 36.34 182,806 +0.22(+0.61%)
Mar 10, 2015 36.84 37.12 36.11 36.12 263,709 -1.11(-2.98%)
Mar 09, 2015 37.46 37.74 37.22 37.23 196,036 -0.16(-0.43%)
Mar 06, 2015 37.63 38.06 37.22 37.39 554,327 -0.53(-1.41%)
Mar 05, 2015 37.01 38.49 36.88 37.92 433,926 +0.77(+2.08%)
Mar 04, 2015 36.91 37.22 36.54 37.15 536,244 -0.03(-0.07%)
Mar 03, 2015 37.09 37.41 36.97 37.18 221,202 -0.07(-0.18%)
Mar 02, 2015 37.08 37.30 36.76 37.24 233,219 +0.11(+0.30%)
Feb 27, 2015 37.27 37.27 36.98 37.13 399,982 -0.05(-0.14%)
Feb 26, 2015 36.59 37.22 36.58 37.19 275,563 +0.62(+1.69%)
Feb 25, 2015 35.98 36.70 35.98 36.57 271,211 +0.63(+1.75%)
Feb 24, 2015 35.96 36.11 35.90 35.94 286,889 +0.00(+0.00%)
Feb 23, 2015 35.88 36.12 35.67 35.94 262,704 -0.11(-0.31%)
Feb 20, 2015 36.09 36.22 35.76 36.05 392,513 -0.12(-0.33%)
Feb 19, 2015 36.18 36.41 35.96 36.17 280,623 -0.03(-0.09%)
Feb 18, 2015 35.80 36.61 35.80 36.20 426,651 +0.23(+0.64%)
Feb 17, 2015 36.13 36.25 35.75 35.97 207,924 -0.14(-0.38%)
Feb 13, 2015 36.03 36.11 36.11 36.11 318,892 +0.08(+0.21%)
Feb 12, 2015 35.92 36.10 35.79 36.03 148,234 +0.34(+0.95%)
Feb 11, 2015 35.91 36.14 35.55 35.69 175,485 -0.22(-0.61%)
Feb 10, 2015 36.20 36.26 35.48 35.91 198,206 -0.18(-0.49%)
Feb 09, 2015 36.23 36.83 36.04 36.09 250,656 -0.13(-0.37%)
Feb 06, 2015 35.77 36.27 35.71 36.23 371,404 +0.48(+1.34%)
Feb 05, 2015 35.64 35.90 35.52 35.75 220,680 +0.13(+0.38%)
Feb 04, 2015 36.12 36.29 35.51 35.61 351,476 -0.68(-1.88%)
Feb 03, 2015 35.06 36.34 34.83 36.29 470,933 +1.52(+4.38%)
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.