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 (%)
Jan 29, 2016 32.70 33.27 32.43 33.27 405,749 +0.48(+1.48%)
Jan 28, 2016 33.31 34.18 32.35 32.78 282,540 +0.47(+1.45%)
Jan 27, 2016 32.69 32.89 32.12 32.31 398,184 -0.57(-1.74%)
Jan 26, 2016 32.25 33.07 32.08 32.89 245,063 +0.89(+2.79%)
Jan 25, 2016 32.70 32.84 31.93 31.99 283,768 -0.90(-2.74%)
Jan 22, 2016 32.32 33.00 32.09 32.89 267,418 +0.97(+3.04%)
Jan 21, 2016 32.14 32.44 31.71 31.93 218,960 -0.16(-0.49%)
Jan 20, 2016 31.34 32.32 30.77 32.08 405,865 +0.35(+1.09%)
Jan 19, 2016 32.87 32.87 31.33 31.73 266,188 -0.86(-2.63%)
Jan 15, 2016 32.01 32.59 32.59 32.59 278,016 -0.28(-0.84%)
Jan 14, 2016 32.45 33.15 31.78 32.87 235,397 +0.55(+1.71%)
Jan 13, 2016 33.27 33.54 32.06 32.31 199,160 -0.95(-2.86%)
Jan 12, 2016 33.41 33.65 32.56 33.27 180,549 +0.06(+0.18%)
Jan 11, 2016 33.33 33.35 32.70 33.21 155,974 -0.05(-0.16%)
Jan 08, 2016 33.91 34.02 33.19 33.26 296,111 -0.59(-1.74%)
Jan 07, 2016 33.87 34.10 33.50 33.85 237,904 -0.52(-1.51%)
Jan 06, 2016 33.96 34.59 33.79 34.37 261,800 -0.02(-0.05%)
Jan 05, 2016 34.41 35.27 33.94 34.38 189,085 -0.03(-0.08%)
Jan 04, 2016 34.63 34.72 33.53 34.41 307,926 -0.63(-1.80%)
Dec 31, 2015 35.25 35.04 35.04 35.04 270,274 -0.23(-0.64%)
Dec 30, 2015 35.26 35.59 35.15 35.27 188,923 -0.16(-0.44%)
Dec 29, 2015 35.13 35.66 34.81 35.42 200,372 +0.45(+1.29%)
Dec 28, 2015 35.14 35.21 34.53 34.97 180,110 -0.38(-1.08%)
Dec 24, 2015 35.55 35.35 35.35 35.35 95,445 -0.25(-0.70%)
Dec 23, 2015 34.74 35.97 34.74 35.60 301,274 +1.04(+3.00%)
Dec 22, 2015 34.04 34.83 33.95 34.56 160,725 +0.55(+1.63%)
Dec 21, 2015 33.73 34.12 33.54 34.01 205,367 +0.43(+1.29%)
Dec 18, 2015 33.71 33.89 33.20 33.58 643,446 -0.10(-0.28%)
Dec 17, 2015 33.93 33.93 33.48 33.67 311,691 -0.15(-0.43%)
Dec 16, 2015 34.11 34.20 33.59 33.82 376,033 -0.15(-0.43%)
Dec 15, 2015 34.72 34.85 33.45 33.97 599,340 -0.55(-1.60%)
Dec 14, 2015 34.42 34.65 34.09 34.52 346,073 +0.15(+0.43%)
Dec 11, 2015 34.47 34.56 34.03 34.37 223,018 -0.35(-1.00%)
Dec 10, 2015 34.67 35.11 34.61 34.72 233,810 -0.01(-0.03%)
Dec 09, 2015 34.50 34.86 34.26 34.73 250,948 +0.18(+0.53%)
Dec 08, 2015 35.10 35.20 34.48 34.55 170,921 -0.93(-2.63%)
Dec 07, 2015 35.91 36.00 35.08 35.48 303,677 -0.54(-1.49%)
Dec 04, 2015 36.24 36.47 35.90 36.02 330,988 -0.23(-0.64%)
Dec 03, 2015 36.37 36.43 35.91 36.25 242,626 -0.03(-0.07%)
Dec 02, 2015 36.87 36.87 35.98 36.28 176,505 -0.72(-1.94%)
Dec 01, 2015 36.98 37.18 36.53 37.00 223,189 +0.09(+0.23%)
Nov 30, 2015 36.62 36.99 36.28 36.91 293,369 +0.35(+0.97%)
Nov 27, 2015 36.53 36.69 36.28 36.56 76,420 -0.02(-0.05%)
Nov 25, 2015 36.81 36.57 36.57 36.57 170,206 -0.23(-0.61%)
Nov 24, 2015 35.79 36.86 35.79 36.80 264,829 +0.87(+2.43%)
Nov 23, 2015 35.75 36.04 35.53 35.92 155,991 +0.11(+0.31%)
Nov 20, 2015 35.53 36.09 35.40 35.81 167,917 +0.51(+1.45%)
Nov 19, 2015 35.27 35.45 34.99 35.30 186,291 +0.04(+0.12%)
Nov 18, 2015 35.23 35.36 34.78 35.26 239,506 +0.23(+0.64%)
Nov 17, 2015 34.90 35.83 34.90 35.03 249,056 +0.07(+0.20%)
Nov 16, 2015 34.68 35.08 34.38 34.96 245,818 +0.30(+0.87%)
Nov 13, 2015 34.75 35.28 34.50 34.66 155,739 -0.30(-0.87%)
Nov 12, 2015 35.48 35.95 34.89 34.96 140,637 -1.14(-3.16%)
Nov 11, 2015 36.06 36.41 35.87 36.11 251,374 +0.11(+0.31%)
Nov 10, 2015 36.00 36.22 35.75 35.99 144,844 +0.00(+0.00%)
Nov 09, 2015 36.82 36.82 35.83 35.99 234,021 -0.84(-2.29%)
Nov 06, 2015 36.64 36.84 35.72 36.84 259,202 +0.05(+0.14%)
Nov 05, 2015 37.10 37.34 36.62 36.78 223,720 -0.33(-0.88%)
Nov 04, 2015 37.06 37.33 36.97 37.11 198,681 +0.05(+0.14%)
Nov 03, 2015 36.67 37.18 36.03 37.06 447,096 +0.36(+0.98%)
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.