Applied Industrial Technologies (NY: AIT )

197.55 -0.33 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 33.45 33.83 32.63 32.80 365,674 -0.48(-1.45%)
Sep 29, 2015 33.35 33.95 33.09 33.28 210,286 -0.03(-0.10%)
Sep 28, 2015 33.51 33.64 33.16 33.32 267,604 -0.32(-0.95%)
Sep 25, 2015 32.96 33.71 32.96 33.64 294,355 +0.80(+2.44%)
Sep 24, 2015 32.85 32.99 32.03 32.84 306,730 -0.26(-0.78%)
Sep 23, 2015 33.77 33.89 33.08 33.09 187,386 -0.55(-1.64%)
Sep 22, 2015 34.06 34.33 33.30 33.64 323,122 -0.82(-2.37%)
Sep 21, 2015 34.50 34.99 34.21 34.46 245,350 +0.11(+0.33%)
Sep 18, 2015 34.45 34.62 34.26 34.35 477,878 -0.49(-1.41%)
Sep 17, 2015 35.29 35.43 34.81 34.84 278,304 -0.52(-1.48%)
Sep 16, 2015 34.69 35.60 34.69 35.36 283,872 +0.74(+2.14%)
Sep 15, 2015 34.11 34.76 34.07 34.63 213,289 +0.52(+1.51%)
Sep 14, 2015 34.26 34.33 33.93 34.11 187,220 -0.15(-0.45%)
Sep 11, 2015 34.29 34.37 33.86 34.26 231,914 -0.27(-0.77%)
Sep 10, 2015 34.74 34.93 34.40 34.53 189,748 -0.28(-0.79%)
Sep 09, 2015 35.11 35.22 34.77 34.81 239,839 -0.07(-0.20%)
Sep 08, 2015 35.01 35.33 34.74 34.87 240,493 +0.31(+0.90%)
Sep 04, 2015 34.41 34.56 34.56 34.56 379,380 -0.09(-0.27%)
Sep 03, 2015 34.79 35.11 34.66 34.66 306,270 -0.13(-0.37%)
Sep 02, 2015 35.30 35.30 34.64 34.79 349,870 -0.09(-0.27%)
Sep 01, 2015 35.83 35.88 34.80 34.88 429,601 -1.52(-4.18%)
Aug 31, 2015 35.84 36.67 35.42 36.40 280,003 +0.45(+1.24%)
Aug 28, 2015 35.57 36.11 35.43 35.96 187,206 +0.37(+1.04%)
Aug 27, 2015 35.42 35.85 34.92 35.59 387,203 +0.31(+0.88%)
Aug 26, 2015 34.78 35.33 34.35 35.28 375,376 +1.13(+3.32%)
Aug 25, 2015 35.05 35.05 34.09 34.14 455,985 -0.05(-0.15%)
Aug 24, 2015 33.11 35.12 32.86 34.20 665,938 -0.26(-0.75%)
Aug 21, 2015 33.97 34.93 33.55 34.45 425,733 -0.13(-0.37%)
Aug 20, 2015 34.52 34.81 34.29 34.58 309,391 -0.22(-0.62%)
Aug 19, 2015 34.68 35.04 34.50 34.80 248,756 -0.09(-0.27%)
Aug 18, 2015 34.91 35.12 34.66 34.89 141,775 +0.02(+0.05%)
Aug 17, 2015 35.05 35.07 34.56 34.87 188,557 -0.18(-0.51%)
Aug 14, 2015 34.63 35.20 34.47 35.05 290,559 +0.42(+1.22%)
Aug 13, 2015 33.68 34.87 33.52 34.63 577,142 +0.80(+2.36%)
Aug 12, 2015 32.97 34.25 32.24 33.83 757,857 +1.08(+3.31%)
Aug 11, 2015 32.49 32.90 32.38 32.75 366,884 -0.03(-0.10%)
Aug 10, 2015 32.45 32.89 32.33 32.78 248,605 +0.46(+1.43%)
Aug 07, 2015 32.36 32.64 32.08 32.32 233,959 -0.20(-0.60%)
Aug 06, 2015 32.41 32.67 32.13 32.52 208,319 +0.25(+0.77%)
Aug 05, 2015 32.61 33.00 32.23 32.27 217,742 -0.18(-0.55%)
Aug 04, 2015 32.10 32.78 32.10 32.45 240,367 +0.27(+0.85%)
Aug 03, 2015 32.98 32.98 32.09 32.18 228,301 -0.80(-2.43%)
Jul 31, 2015 32.90 33.12 32.66 32.98 230,033 +0.19(+0.57%)
Jul 30, 2015 32.52 32.93 32.30 32.79 171,242 +0.16(+0.50%)
Jul 29, 2015 32.43 32.76 32.26 32.63 165,390 +0.23(+0.71%)
Jul 28, 2015 33.03 33.03 32.33 32.40 243,451 -0.51(-1.56%)
Jul 27, 2015 31.89 32.92 31.72 32.91 575,875 +0.79(+2.44%)
Jul 24, 2015 32.73 32.74 31.98 32.13 394,569 -0.72(-2.18%)
Jul 23, 2015 33.10 33.28 32.74 32.84 232,717 -0.28(-0.85%)
Jul 22, 2015 33.25 33.29 32.76 33.13 276,551 -0.15(-0.46%)
Jul 21, 2015 33.72 33.89 33.23 33.28 281,693 -0.46(-1.37%)
Jul 20, 2015 33.97 34.08 33.69 33.74 309,770 -0.22(-0.65%)
Jul 17, 2015 34.07 34.07 33.80 33.96 292,293 -0.10(-0.30%)
Jul 16, 2015 33.99 34.29 33.99 34.07 222,034 +0.23(+0.68%)
Jul 15, 2015 34.02 34.03 33.80 33.84 280,932 -0.25(-0.73%)
Jul 14, 2015 34.14 34.24 33.96 34.08 192,116 -0.12(-0.35%)
Jul 13, 2015 33.65 34.49 33.60 34.20 308,213 +0.81(+2.43%)
Jul 10, 2015 33.53 33.62 33.23 33.39 531,109 +0.14(+0.41%)
Jul 09, 2015 33.60 33.72 33.25 33.25 342,507 -0.09(-0.26%)
Jul 08, 2015 33.47 33.75 33.16 33.34 495,221 -0.35(-1.04%)
Jul 07, 2015 33.52 33.73 32.90 33.69 452,073 +0.15(+0.43%)
Jul 06, 2015 33.67 33.87 33.44 33.54 311,894 -0.33(-0.98%)
Jul 02, 2015 34.09 33.88 33.88 33.88 274,077 -0.10(-0.30%)
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.