Applied Industrial Technologies (NY: AIT )

197.88 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 37.51 38.63 37.28 38.46 579,653 +0.83(+2.21%)
Mar 30, 2015 36.69 37.85 36.60 37.63 430,588 +1.15(+3.16%)
Mar 27, 2015 36.72 36.89 36.42 36.48 362,058 -0.31(-0.83%)
Mar 26, 2015 36.99 37.23 36.70 36.78 220,063 -0.28(-0.76%)
Mar 25, 2015 37.72 38.01 37.00 37.06 340,529 -0.66(-1.75%)
Mar 24, 2015 37.18 38.18 37.12 37.73 452,278 +0.48(+1.30%)
Mar 23, 2015 36.90 37.34 36.67 37.24 354,778 +0.40(+1.08%)
Mar 20, 2015 36.55 36.93 36.29 36.84 591,016 +0.23(+0.63%)
Mar 19, 2015 36.63 36.83 36.47 36.61 213,588 -0.12(-0.32%)
Mar 18, 2015 36.43 37.03 36.25 36.73 325,865 +0.30(+0.81%)
Mar 17, 2015 36.56 36.73 36.41 36.44 367,918 -0.40(-1.08%)
Mar 16, 2015 36.92 37.24 36.67 36.84 217,241 -0.04(-0.11%)
Mar 13, 2015 37.17 37.26 36.26 36.88 313,131 -0.40(-1.07%)
Mar 12, 2015 36.70 37.32 36.59 37.28 279,351 +0.91(+2.50%)
Mar 11, 2015 36.12 36.39 35.88 36.37 182,650 +0.22(+0.61%)
Mar 10, 2015 36.87 37.15 36.14 36.15 263,484 -1.11(-2.98%)
Mar 09, 2015 37.49 37.77 37.25 37.26 195,869 -0.16(-0.43%)
Mar 06, 2015 37.66 38.09 37.25 37.42 553,853 -0.53(-1.41%)
Mar 05, 2015 37.04 38.52 36.91 37.95 433,556 +0.77(+2.08%)
Mar 04, 2015 36.94 37.25 36.57 37.18 535,786 -0.03(-0.07%)
Mar 03, 2015 37.12 37.44 37.00 37.21 221,013 -0.07(-0.18%)
Mar 02, 2015 37.11 37.33 36.79 37.28 233,020 +0.11(+0.30%)
Feb 27, 2015 37.30 37.30 37.01 37.17 399,640 -0.05(-0.14%)
Feb 26, 2015 36.62 37.25 36.61 37.22 275,328 +0.62(+1.69%)
Feb 25, 2015 36.01 36.73 36.01 36.60 270,980 +0.63(+1.75%)
Feb 24, 2015 36.00 36.14 35.93 35.97 286,644 +0.00(+0.00%)
Feb 23, 2015 35.91 36.15 35.70 35.97 262,480 -0.11(-0.31%)
Feb 20, 2015 36.12 36.25 35.79 36.08 392,178 -0.12(-0.33%)
Feb 19, 2015 36.21 36.45 35.99 36.20 280,384 -0.03(-0.09%)
Feb 18, 2015 35.83 36.64 35.83 36.23 426,286 +0.23(+0.64%)
Feb 17, 2015 36.16 36.28 35.78 36.00 207,746 -0.14(-0.38%)
Feb 13, 2015 36.06 36.14 36.14 36.14 318,619 +0.08(+0.21%)
Feb 12, 2015 35.95 36.13 35.82 36.06 148,108 +0.34(+0.95%)
Feb 11, 2015 35.94 36.17 35.58 35.72 175,335 -0.22(-0.61%)
Feb 10, 2015 36.23 36.29 35.51 35.94 198,036 -0.18(-0.49%)
Feb 09, 2015 36.26 36.86 36.07 36.12 250,442 -0.13(-0.37%)
Feb 06, 2015 35.80 36.30 35.74 36.26 371,087 +0.48(+1.34%)
Feb 05, 2015 35.67 35.93 35.55 35.78 220,491 +0.13(+0.38%)
Feb 04, 2015 36.15 36.32 35.54 35.64 351,176 -0.68(-1.88%)
Feb 03, 2015 35.09 36.37 34.86 36.32 470,531 +1.53(+4.38%)
Feb 02, 2015 34.13 34.92 33.92 34.80 538,708 +0.72(+2.10%)
Jan 30, 2015 36.29 36.53 34.04 34.08 598,872 -2.78(-7.55%)
Jan 29, 2015 35.11 37.35 34.54 36.86 669,319 +2.60(+7.58%)
Jan 28, 2015 34.54 34.81 34.16 34.27 434,440 -0.18(-0.51%)
Jan 27, 2015 34.31 34.61 33.94 34.44 352,986 -0.39(-1.11%)
Jan 26, 2015 34.44 34.88 33.78 34.83 278,348 +0.35(+1.03%)
Jan 23, 2015 34.44 34.66 34.09 34.48 276,145 +0.02(+0.05%)
Jan 22, 2015 34.22 34.55 33.53 34.46 273,751 +0.49(+1.44%)
Jan 21, 2015 33.61 34.25 33.52 33.97 302,914 +0.21(+0.62%)
Jan 20, 2015 34.11 34.28 33.61 33.76 421,227 -0.24(-0.69%)
Jan 16, 2015 34.04 34.26 33.82 34.00 369,519 -0.22(-0.64%)
Jan 15, 2015 35.03 35.08 34.14 34.22 255,024 -0.67(-1.91%)
Jan 14, 2015 34.44 35.06 34.36 34.88 445,779 +0.04(+0.12%)
Jan 13, 2015 35.25 35.70 34.65 34.84 405,027 -0.10(-0.29%)
Jan 12, 2015 35.40 35.56 34.82 34.94 258,498 -0.44(-1.24%)
Jan 09, 2015 36.22 36.24 35.36 35.38 199,661 -0.92(-2.53%)
Jan 08, 2015 36.48 36.63 36.14 36.30 279,229 +0.19(+0.54%)
Jan 07, 2015 36.74 36.88 35.96 36.10 318,098 -0.39(-1.06%)
Jan 06, 2015 37.18 37.18 36.10 36.49 212,317 -0.53(-1.43%)
Jan 05, 2015 37.68 38.13 36.84 37.02 237,561 -0.96(-2.53%)
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.