Applied Industrial Technologies (NY: AIT )

214.87 +1.40 (+0.66%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 35.22 35.01 35.01 35.01 270,523 -0.22(-0.64%)
Dec 30, 2015 35.22 35.56 35.12 35.23 189,098 -0.16(-0.44%)
Dec 29, 2015 35.09 35.62 34.77 35.39 200,557 +0.45(+1.29%)
Dec 28, 2015 35.11 35.18 34.50 34.94 180,276 -0.38(-1.08%)
Dec 24, 2015 35.52 35.32 35.32 35.32 95,533 -0.25(-0.71%)
Dec 23, 2015 34.71 35.93 34.71 35.57 301,552 +1.04(+3.00%)
Dec 22, 2015 34.01 34.80 33.92 34.53 160,874 +0.55(+1.63%)
Dec 21, 2015 33.69 34.09 33.51 33.98 205,557 +0.43(+1.29%)
Dec 18, 2015 33.68 33.86 33.17 33.55 644,039 -0.10(-0.28%)
Dec 17, 2015 33.90 33.90 33.45 33.64 311,978 -0.15(-0.44%)
Dec 16, 2015 34.07 34.17 33.56 33.79 376,380 -0.15(-0.43%)
Dec 15, 2015 34.69 34.82 33.42 33.94 599,893 -0.55(-1.60%)
Dec 14, 2015 34.39 34.62 34.06 34.49 346,392 +0.15(+0.43%)
Dec 11, 2015 34.44 34.52 33.99 34.34 223,224 -0.35(-1.00%)
Dec 10, 2015 34.64 35.07 34.58 34.69 234,026 -0.01(-0.02%)
Dec 09, 2015 34.47 34.83 34.23 34.70 251,179 +0.18(+0.53%)
Dec 08, 2015 35.07 35.16 34.45 34.52 171,078 -0.93(-2.63%)
Dec 07, 2015 35.87 35.96 35.04 35.45 303,957 -0.54(-1.49%)
Dec 04, 2015 36.21 36.44 35.86 35.99 331,293 -0.23(-0.64%)
Dec 03, 2015 36.34 36.39 35.88 36.22 242,849 -0.03(-0.07%)
Dec 02, 2015 36.83 36.83 35.95 36.24 176,668 -0.72(-1.94%)
Dec 01, 2015 36.95 37.14 36.50 36.96 223,395 +0.09(+0.23%)
Nov 30, 2015 36.58 36.96 36.24 36.88 293,639 +0.35(+0.97%)
Nov 27, 2015 36.50 36.65 36.24 36.52 76,491 -0.02(-0.05%)
Nov 25, 2015 36.77 36.54 36.54 36.54 170,363 -0.22(-0.61%)
Nov 24, 2015 35.76 36.82 35.76 36.76 265,073 +0.87(+2.43%)
Nov 23, 2015 35.72 36.00 35.50 35.89 156,135 +0.11(+0.31%)
Nov 20, 2015 35.50 36.05 35.37 35.78 168,072 +0.51(+1.45%)
Nov 19, 2015 35.23 35.41 34.96 35.27 186,463 +0.04(+0.12%)
Nov 18, 2015 35.20 35.33 34.75 35.22 239,727 +0.22(+0.64%)
Nov 17, 2015 34.87 35.80 34.87 35.00 249,286 +0.07(+0.20%)
Nov 16, 2015 34.65 35.05 34.35 34.93 246,045 +0.30(+0.87%)
Nov 13, 2015 34.71 35.25 34.46 34.63 155,883 -0.30(-0.87%)
Nov 12, 2015 35.45 35.92 34.86 34.93 140,767 -1.14(-3.16%)
Nov 11, 2015 36.03 36.38 35.84 36.07 251,606 +0.11(+0.31%)
Nov 10, 2015 35.97 36.18 35.72 35.96 144,978 +0.00(+0.00%)
Nov 09, 2015 36.78 36.78 35.80 35.96 234,237 -0.84(-2.29%)
Nov 06, 2015 36.60 36.80 35.69 36.80 259,441 +0.05(+0.14%)
Nov 05, 2015 37.07 37.31 36.59 36.75 223,927 -0.33(-0.88%)
Nov 04, 2015 37.03 37.30 36.93 37.08 198,864 +0.05(+0.14%)
Nov 03, 2015 36.64 37.15 35.99 37.03 447,508 +0.36(+0.98%)
Nov 02, 2015 35.46 37.40 35.46 36.66 518,811 +1.18(+3.32%)
Oct 30, 2015 34.34 36.08 34.15 35.49 484,159 +1.28(+3.74%)
Oct 29, 2015 33.24 34.59 33.15 34.21 479,011 +0.50(+1.48%)
Oct 28, 2015 31.79 34.96 31.79 33.71 872,850 +0.78(+2.37%)
Oct 27, 2015 34.00 34.10 32.44 32.93 483,526 -1.32(-3.86%)
Oct 26, 2015 35.13 35.33 34.20 34.25 381,146 -0.88(-2.49%)
Oct 23, 2015 35.32 35.65 35.07 35.13 303,771 -0.12(-0.34%)
Oct 22, 2015 34.60 35.68 34.60 35.25 351,607 +0.82(+2.40%)
Oct 21, 2015 34.71 35.15 34.38 34.42 294,152 -0.29(-0.84%)
Oct 20, 2015 34.35 35.00 34.10 34.71 138,134 +0.27(+0.77%)
Oct 19, 2015 34.33 34.51 34.16 34.45 177,451 -0.03(-0.07%)
Oct 16, 2015 35.18 35.20 33.84 34.47 208,971 -0.66(-1.88%)
Oct 15, 2015 35.08 35.14 34.01 35.14 268,933 +0.23(+0.66%)
Oct 14, 2015 35.34 35.56 34.80 34.90 179,241 -0.44(-1.24%)
Oct 13, 2015 35.61 36.18 35.33 35.34 118,474 -0.45(-1.25%)
Oct 12, 2015 36.02 36.15 35.56 35.79 115,165 -0.14(-0.38%)
Oct 09, 2015 36.30 36.38 35.87 35.93 237,640 -0.37(-1.02%)
Oct 08, 2015 35.18 36.36 35.18 36.30 177,540 +1.03(+2.92%)
Oct 07, 2015 34.71 35.62 34.71 35.26 237,821 +0.69(+1.99%)
Oct 06, 2015 34.51 35.14 34.51 34.58 182,238 -0.06(-0.17%)
Oct 05, 2015 33.29 34.69 33.29 34.64 268,177 +1.53(+4.62%)
Oct 02, 2015 32.15 33.11 31.86 33.11 240,674 +0.77(+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.