Applied Industrial Technologies (NY: AIT )

214.87 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 38.62 39.58 38.32 39.56 168,152 +1.14(+2.97%)
Jun 29, 2016 38.30 38.57 37.92 38.42 148,681 +0.67(+1.79%)
Jun 28, 2016 38.32 38.37 37.56 37.74 217,540 -0.41(-1.08%)
Jun 27, 2016 38.47 38.58 37.60 38.16 214,115 -0.86(-2.20%)
Jun 24, 2016 39.28 39.42 38.51 39.02 682,251 -1.73(-4.24%)
Jun 23, 2016 40.30 40.75 40.29 40.74 140,098 +0.89(+2.22%)
Jun 22, 2016 39.75 40.00 39.55 39.86 165,046 +0.13(+0.33%)
Jun 21, 2016 39.73 39.87 39.40 39.73 132,326 -0.24(-0.59%)
Jun 20, 2016 40.12 40.53 39.93 39.96 163,578 +0.29(+0.73%)
Jun 17, 2016 40.15 40.31 39.36 39.67 390,283 -0.36(-0.90%)
Jun 16, 2016 39.54 40.07 39.19 40.03 126,406 +0.24(+0.59%)
Jun 15, 2016 40.80 40.80 39.74 39.80 205,186 -0.95(-2.32%)
Jun 14, 2016 40.42 40.80 39.88 40.74 158,117 +0.31(+0.76%)
Jun 13, 2016 40.49 40.51 40.03 40.43 214,261 -0.14(-0.35%)
Jun 10, 2016 40.75 40.86 40.34 40.58 293,809 -0.73(-1.76%)
Jun 09, 2016 40.91 41.35 40.58 41.30 263,022 +0.19(+0.47%)
Jun 08, 2016 40.60 41.21 40.60 41.11 171,380 +0.53(+1.30%)
Jun 07, 2016 40.39 40.76 40.24 40.58 112,244 +0.25(+0.63%)
Jun 06, 2016 39.90 40.55 39.61 40.33 167,439 +0.53(+1.32%)
Jun 03, 2016 39.42 39.85 39.02 39.80 222,601 +0.33(+0.84%)
Jun 02, 2016 39.53 39.85 39.27 39.47 213,100 -0.20(-0.51%)
Jun 01, 2016 39.48 39.74 38.98 39.67 184,577 +0.06(+0.16%)
May 31, 2016 39.65 39.85 39.34 39.61 219,814 +0.03(+0.07%)
May 27, 2016 39.05 39.58 39.58 39.58 184,628 +0.60(+1.55%)
May 26, 2016 39.32 39.48 38.96 38.98 119,996 -0.39(-1.00%)
May 25, 2016 39.02 39.41 39.02 39.37 148,306 +0.32(+0.83%)
May 24, 2016 38.26 39.10 38.20 39.05 261,480 +1.11(+2.93%)
May 23, 2016 37.86 38.22 37.58 37.94 203,733 +0.07(+0.19%)
May 20, 2016 37.63 38.07 37.61 37.87 188,286 +0.32(+0.84%)
May 19, 2016 38.00 38.32 37.36 37.55 158,802 -0.56(-1.47%)
May 18, 2016 37.95 38.49 37.44 38.11 184,406 +0.02(+0.05%)
May 17, 2016 38.26 38.93 37.93 38.09 213,697 -0.16(-0.41%)
May 16, 2016 38.04 38.45 37.94 38.25 352,241 +0.30(+0.79%)
May 13, 2016 38.34 38.42 37.88 37.95 225,409 -0.43(-1.12%)
May 12, 2016 39.02 39.02 38.08 38.38 201,091 -0.43(-1.11%)
May 11, 2016 39.14 39.14 38.55 38.81 177,563 -0.30(-0.76%)
May 10, 2016 38.84 39.16 38.66 39.11 176,564 +0.35(+0.90%)
May 09, 2016 39.11 39.46 38.67 38.76 194,856 -0.43(-1.09%)
May 06, 2016 38.84 39.28 38.56 39.19 340,653 +0.33(+0.85%)
May 05, 2016 39.28 39.61 38.82 38.86 229,411 -0.28(-0.71%)
May 04, 2016 39.27 39.43 38.87 39.14 174,102 -0.28(-0.71%)
May 03, 2016 39.75 40.06 38.93 39.41 226,788 -0.70(-1.74%)
May 02, 2016 40.17 40.21 39.70 40.11 269,431 +0.20(+0.50%)
Apr 29, 2016 39.97 40.20 39.42 39.91 368,244 +0.02(+0.04%)
Apr 28, 2016 39.42 40.72 39.06 39.89 488,696 -0.03(-0.09%)
Apr 27, 2016 39.75 40.14 39.44 39.93 188,423 +0.29(+0.72%)
Apr 26, 2016 39.23 39.78 39.19 39.64 216,950 +0.47(+1.20%)
Apr 25, 2016 39.81 39.81 39.00 39.17 287,787 -0.62(-1.55%)
Apr 22, 2016 39.34 39.95 39.12 39.79 307,788 +0.38(+0.97%)
Apr 21, 2016 39.35 39.76 39.06 39.41 174,085 +0.03(+0.09%)
Apr 20, 2016 39.12 39.67 38.99 39.37 248,277 +0.20(+0.51%)
Apr 19, 2016 39.31 39.68 39.06 39.17 161,609 -0.01(-0.02%)
Apr 18, 2016 39.06 39.38 38.85 39.18 153,683 +0.10(+0.25%)
Apr 15, 2016 38.87 39.18 38.61 39.08 156,886 +0.22(+0.56%)
Apr 14, 2016 38.75 39.06 38.56 38.87 196,194 +0.03(+0.07%)
Apr 13, 2016 38.00 38.84 37.76 38.84 296,799 +1.08(+2.86%)
Apr 12, 2016 37.62 37.84 37.40 37.76 228,679 +0.05(+0.14%)
Apr 11, 2016 37.66 38.23 37.23 37.71 225,563 -0.18(-0.48%)
Apr 08, 2016 37.75 38.23 37.64 37.89 217,662 +0.40(+1.07%)
Apr 07, 2016 37.53 38.00 37.18 37.49 223,105 -0.19(-0.51%)
Apr 06, 2016 37.61 37.79 37.03 37.68 314,566 -0.03(-0.09%)
Apr 05, 2016 37.67 38.01 37.43 37.72 254,638 -0.31(-0.82%)
Apr 04, 2016 38.47 38.47 37.66 38.03 255,378 -0.39(-1.02%)
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.