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 (%)
Apr 29, 2016 40.01 40.24 39.46 39.95 367,905 +0.02(+0.04%)
Apr 28, 2016 39.46 40.76 39.09 39.93 488,246 -0.03(-0.09%)
Apr 27, 2016 39.79 40.17 39.48 39.97 188,249 +0.29(+0.72%)
Apr 26, 2016 39.27 39.82 39.22 39.68 216,751 +0.47(+1.20%)
Apr 25, 2016 39.84 39.84 39.03 39.21 287,522 -0.62(-1.55%)
Apr 22, 2016 39.37 39.99 39.15 39.83 307,505 +0.38(+0.97%)
Apr 21, 2016 39.39 39.80 39.09 39.44 173,925 +0.03(+0.09%)
Apr 20, 2016 39.15 39.70 39.02 39.41 248,049 +0.20(+0.51%)
Apr 19, 2016 39.35 39.72 39.09 39.21 161,460 -0.01(-0.02%)
Apr 18, 2016 39.09 39.42 38.88 39.22 153,542 +0.10(+0.25%)
Apr 15, 2016 38.90 39.22 38.65 39.12 156,741 +0.22(+0.56%)
Apr 14, 2016 38.79 39.09 38.60 38.90 196,013 +0.03(+0.07%)
Apr 13, 2016 38.03 38.88 37.79 38.88 296,526 +1.08(+2.86%)
Apr 12, 2016 37.66 37.87 37.44 37.79 228,469 +0.05(+0.14%)
Apr 11, 2016 37.70 38.27 37.26 37.74 225,355 -0.18(-0.48%)
Apr 08, 2016 37.79 38.27 37.68 37.93 217,462 +0.40(+1.07%)
Apr 07, 2016 37.57 38.03 37.21 37.52 222,900 -0.19(-0.51%)
Apr 06, 2016 37.65 37.83 37.06 37.72 314,276 -0.03(-0.09%)
Apr 05, 2016 37.71 38.05 37.46 37.75 254,403 -0.31(-0.82%)
Apr 04, 2016 38.50 38.50 37.70 38.06 255,143 -0.39(-1.02%)
Apr 01, 2016 37.51 38.57 37.23 38.46 231,797 +0.63(+1.66%)
Mar 31, 2016 38.35 38.35 37.48 37.83 285,348 -0.44(-1.16%)
Mar 30, 2016 38.21 38.56 38.00 38.27 261,555 +0.17(+0.46%)
Mar 29, 2016 37.25 38.12 36.77 38.10 333,975 +0.71(+1.91%)
Mar 28, 2016 36.97 37.53 36.81 37.39 422,894 +0.34(+0.92%)
Mar 24, 2016 35.96 37.05 37.05 37.05 673,779 +0.78(+2.16%)
Mar 23, 2016 36.52 36.53 35.83 36.26 175,660 -0.29(-0.79%)
Mar 22, 2016 36.41 37.01 35.98 36.55 136,459 -0.10(-0.26%)
Mar 21, 2016 36.23 36.69 35.96 36.64 226,090 +0.43(+1.18%)
Mar 18, 2016 36.60 36.60 35.76 36.22 258,126 -0.17(-0.48%)
Mar 17, 2016 35.71 36.55 35.55 36.39 170,838 +0.68(+1.90%)
Mar 16, 2016 34.72 35.75 34.72 35.71 363,956 +0.99(+2.86%)
Mar 15, 2016 34.64 34.84 34.50 34.72 131,017 -0.15(-0.43%)
Mar 14, 2016 34.81 35.25 34.57 34.87 114,380 -0.10(-0.27%)
Mar 11, 2016 34.91 35.03 34.50 34.96 109,382 +0.26(+0.75%)
Mar 10, 2016 35.07 35.07 33.90 34.70 215,662 -0.30(-0.85%)
Mar 09, 2016 35.33 35.57 34.93 35.00 148,356 -0.24(-0.69%)
Mar 08, 2016 35.18 35.56 34.94 35.24 228,311 -0.21(-0.59%)
Mar 07, 2016 34.58 35.47 34.31 35.45 277,235 +0.79(+2.29%)
Mar 04, 2016 34.79 34.99 34.17 34.66 270,082 -0.11(-0.33%)
Mar 03, 2016 34.17 34.92 33.91 34.77 257,591 +0.62(+1.81%)
Mar 02, 2016 34.11 34.31 33.77 34.15 245,166 -0.01(-0.03%)
Mar 01, 2016 33.78 34.16 33.52 34.16 230,250 +0.60(+1.79%)
Feb 29, 2016 33.69 33.97 33.40 33.56 264,485 -0.13(-0.39%)
Feb 26, 2016 33.27 33.95 33.12 33.69 290,818 +0.56(+1.68%)
Feb 25, 2016 33.04 33.31 32.39 33.13 287,717 +0.07(+0.21%)
Feb 24, 2016 33.49 33.49 32.36 33.06 350,828 -0.69(-2.04%)
Feb 23, 2016 33.73 34.02 32.81 33.75 400,024 -0.18(-0.54%)
Feb 22, 2016 34.45 34.74 33.45 33.93 430,577 -0.24(-0.69%)
Feb 19, 2016 34.33 34.80 34.00 34.17 439,332 -0.37(-1.09%)
Feb 18, 2016 34.41 34.72 34.08 34.54 246,631 +0.29(+0.84%)
Feb 17, 2016 34.47 35.24 34.26 34.26 366,977 -0.04(-0.13%)
Feb 16, 2016 34.47 34.53 33.79 34.30 275,073 +0.14(+0.41%)
Feb 12, 2016 34.50 34.16 34.16 34.16 303,562 -0.06(-0.18%)
Feb 11, 2016 33.26 34.28 33.22 34.22 282,587 +0.33(+0.98%)
Feb 10, 2016 33.66 34.18 33.47 33.89 253,859 +0.35(+1.03%)
Feb 09, 2016 33.11 33.86 32.78 33.54 304,826 +0.03(+0.08%)
Feb 08, 2016 33.34 33.66 32.84 33.52 285,410 -0.22(-0.64%)
Feb 05, 2016 33.92 34.49 33.69 33.73 326,175 -0.31(-0.91%)
Feb 04, 2016 33.06 34.55 33.06 34.05 239,680 +0.93(+2.82%)
Feb 03, 2016 32.66 33.35 32.15 33.11 261,527 +0.59(+1.81%)
Feb 02, 2016 32.86 32.92 32.18 32.52 287,665 -0.74(-2.21%)
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.