Applied Industrial Technologies (NY: AIT )

100.26 USD +1.41 (+1.43%)
Official Closing Price Updated: 7:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 43.05 43.33 40.38 40.43 504,834 -3.30(-7.55%)
Jan 29, 2015 41.65 44.31 40.97 43.73 564,219 +3.08(+7.58%)
Jan 28, 2015 40.97 41.29 40.52 40.65 366,222 -0.21(-0.51%)
Jan 27, 2015 40.70 41.06 40.26 40.86 297,559 -0.46(-1.11%)
Jan 26, 2015 40.85 41.38 40.07 41.32 234,641 +0.42(+1.03%)
Jan 23, 2015 40.86 41.12 40.44 40.90 232,784 +0.02(+0.05%)
Jan 22, 2015 40.59 40.99 39.78 40.88 230,766 +0.58(+1.44%)
Jan 21, 2015 39.87 40.63 39.76 40.30 255,349 +0.25(+0.62%)
Jan 20, 2015 40.46 40.67 39.87 40.05 355,084 -0.28(-0.69%)
Jan 16, 2015 40.38 40.65 40.12 40.33 311,496 -0.26(-0.64%)
Jan 15, 2015 41.56 41.61 40.50 40.59 214,979 -0.79(-1.91%)
Jan 14, 2015 40.86 41.59 40.76 41.38 375,781 +0.05(+0.12%)
Jan 13, 2015 41.82 42.35 41.10 41.33 341,428 -0.12(-0.29%)
Jan 12, 2015 42.00 42.18 41.31 41.45 217,908 -0.52(-1.24%)
Jan 09, 2015 42.97 42.99 41.95 41.97 168,310 -1.09(-2.53%)
Jan 08, 2015 43.28 43.45 42.87 43.06 235,383 +0.23(+0.54%)
Jan 07, 2015 43.58 43.75 42.66 42.83 268,149 -0.46(-1.06%)
Jan 06, 2015 44.10 44.10 42.82 43.29 178,978 -0.63(-1.43%)
Jan 05, 2015 44.70 45.23 43.70 43.92 200,258 -1.14(-2.53%)
Jan 02, 2015 45.83 46.05 44.75 45.06 177,649 -0.53(-1.16%)
Dec 31, 2014 46.32 45.59 45.59 45.59 171,300 -0.72(-1.55%)
Dec 30, 2014 46.33 46.70 45.99 46.31 101,342 -0.12(-0.26%)
Dec 29, 2014 46.33 46.77 46.08 46.43 109,231 +0.08(+0.17%)
Dec 26, 2014 46.30 46.50 46.22 46.35 77,149 +0.32(+0.70%)
Dec 24, 2014 45.94 46.03 46.03 46.03 71,100 +0.09(+0.20%)
Dec 23, 2014 45.66 46.25 45.57 45.94 120,701 +0.58(+1.28%)
Dec 22, 2014 45.30 45.46 44.95 45.36 150,891 +0.09(+0.20%)
Dec 19, 2014 45.27 45.37 44.60 45.27 422,259 +0.01(+0.02%)
Dec 18, 2014 45.30 45.41 44.26 45.26 215,800 +0.58(+1.30%)
Dec 17, 2014 43.36 44.71 42.92 44.68 245,163 +1.34(+3.09%)
Dec 16, 2014 43.30 44.46 43.30 43.34 216,862 -0.17(-0.39%)
Dec 15, 2014 44.42 44.55 43.37 43.51 251,465 -0.55(-1.25%)
Dec 12, 2014 45.03 45.16 44.04 44.06 202,430 -1.42(-3.12%)
Dec 11, 2014 45.77 46.40 45.45 45.48 164,693 -0.11(-0.24%)
Dec 10, 2014 46.29 46.51 45.50 45.59 198,505 -0.92(-1.98%)
Dec 09, 2014 45.41 46.62 45.33 46.51 212,246 +0.71(+1.55%)
Dec 08, 2014 47.08 47.21 45.64 45.80 156,224 -1.41(-2.99%)
Dec 05, 2014 47.33 47.68 47.04 47.21 128,269 -0.12(-0.25%)
Dec 04, 2014 47.49 47.53 47.14 47.33 112,695 -0.34(-0.71%)
Dec 03, 2014 46.36 47.82 46.36 47.67 219,232 +1.47(+3.18%)
Dec 02, 2014 46.20 46.57 46.06 46.20 161,116 +0.19(+0.41%)
Dec 01, 2014 46.87 46.87 46.01 46.01 196,886 -0.88(-1.88%)
Nov 28, 2014 47.91 48.04 46.80 46.89 132,052 -0.88(-1.84%)
Nov 26, 2014 48.03 47.77 47.77 47.77 196,900 -0.30(-0.62%)
Nov 25, 2014 48.58 48.58 47.98 48.07 154,200 -0.38(-0.78%)
Nov 24, 2014 47.88 48.46 47.88 48.45 172,514 +0.59(+1.23%)
Nov 21, 2014 48.66 48.66 47.75 47.86 177,448 -0.11(-0.23%)
Nov 20, 2014 47.79 48.26 47.79 47.97 135,896 -0.14(-0.29%)
Nov 19, 2014 48.79 48.79 47.99 48.11 103,405 -0.68(-1.39%)
Nov 18, 2014 48.74 49.05 48.52 48.79 111,582 +0.27(+0.56%)
Nov 17, 2014 48.76 48.93 48.52 48.52 60,618 -0.42(-0.86%)
Nov 14, 2014 49.27 49.57 48.91 48.94 92,677 -0.38(-0.77%)
Nov 13, 2014 49.63 49.78 49.11 49.32 132,094 -0.37(-0.74%)
Nov 12, 2014 49.10 50.00 48.99 49.69 153,721 +0.09(+0.18%)
Nov 11, 2014 49.36 49.72 49.05 49.60 156,057 +0.20(+0.40%)
Nov 10, 2014 49.41 49.57 49.14 49.40 127,753 +0.07(+0.14%)
Nov 07, 2014 49.25 49.39 48.99 49.33 151,672 -0.03(-0.06%)
Nov 06, 2014 49.69 49.78 48.99 49.36 203,531 -0.18(-0.36%)
Nov 05, 2014 49.54 49.76 48.97 49.54 229,436 +0.39(+0.79%)
Nov 04, 2014 48.65 49.32 48.52 49.15 238,641 +0.52(+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.