Applied Industrial Technologies (NY: AIT )

100.10 USD -0.16 (-0.16%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 47.69 47.99 47.23 47.52 226,087 -0.22(-0.46%)
Aug 30, 2016 47.45 47.84 47.42 47.74 102,221 +0.24(+0.51%)
Aug 29, 2016 47.21 47.66 47.20 47.50 96,801 +0.17(+0.36%)
Aug 26, 2016 47.13 47.55 47.07 47.33 174,791 +0.07(+0.15%)
Aug 25, 2016 46.77 47.27 46.30 47.26 155,771 +0.28(+0.60%)
Aug 24, 2016 46.71 47.01 46.48 46.98 115,394 +0.13(+0.28%)
Aug 23, 2016 46.88 46.98 46.57 46.85 103,679 +0.11(+0.24%)
Aug 22, 2016 46.11 46.74 46.04 46.74 109,326 +0.37(+0.80%)
Aug 19, 2016 46.21 46.62 45.90 46.37 177,612 +0.22(+0.48%)
Aug 18, 2016 45.90 46.21 45.18 46.15 237,990 +0.35(+0.76%)
Aug 17, 2016 45.94 46.03 45.46 45.80 202,582 -0.04(-0.09%)
Aug 16, 2016 45.72 45.97 45.59 45.84 125,128 +0.02(+0.04%)
Aug 15, 2016 45.85 46.07 45.33 45.82 200,738 +0.03(+0.07%)
Aug 12, 2016 46.26 46.43 44.03 45.79 506,668 -2.40(-4.98%)
Aug 11, 2016 48.08 48.57 47.80 48.19 167,891 -0.18(-0.37%)
Aug 10, 2016 48.33 48.61 48.25 48.37 115,970 +0.01(+0.02%)
Aug 09, 2016 48.10 48.39 47.94 48.36 119,991 +0.29(+0.60%)
Aug 08, 2016 47.75 48.10 47.75 48.07 102,117 +0.22(+0.46%)
Aug 05, 2016 47.00 47.88 46.99 47.85 121,927 +1.04(+2.22%)
Aug 04, 2016 46.68 47.24 46.54 46.81 111,274 +0.05(+0.11%)
Aug 03, 2016 46.85 46.85 46.20 46.76 160,980 -0.02(-0.04%)
Aug 02, 2016 47.06 47.06 46.57 46.78 99,946 -0.32(-0.68%)
Aug 01, 2016 47.00 47.38 46.59 47.10 149,774 +0.15(+0.32%)
Jul 29, 2016 47.12 47.24 46.61 46.95 162,317 -0.26(-0.55%)
Jul 28, 2016 46.95 47.25 46.71 47.21 89,668 +0.11(+0.23%)
Jul 27, 2016 47.06 47.28 46.79 47.10 96,510 +0.13(+0.28%)
Jul 26, 2016 46.81 47.15 46.48 46.97 152,603 +0.30(+0.64%)
Jul 25, 2016 46.50 46.90 46.23 46.67 110,204 +0.08(+0.17%)
Jul 22, 2016 46.29 46.80 46.07 46.59 105,737 +0.22(+0.47%)
Jul 21, 2016 46.27 46.53 45.97 46.37 182,514 +0.15(+0.32%)
Jul 20, 2016 45.80 46.40 45.58 46.22 165,256 +0.42(+0.92%)
Jul 19, 2016 46.01 46.07 45.63 45.80 152,521 -0.42(-0.91%)
Jul 18, 2016 46.39 46.52 46.03 46.22 98,718 -0.14(-0.30%)
Jul 15, 2016 46.57 46.91 46.02 46.36 129,796 +0.07(+0.15%)
Jul 14, 2016 46.73 46.73 46.15 46.29 90,152 -0.04(-0.09%)
Jul 13, 2016 46.51 46.57 46.04 46.33 140,545 +0.01(+0.02%)
Jul 12, 2016 46.55 46.63 45.96 46.32 158,204 +0.22(+0.48%)
Jul 11, 2016 45.68 46.20 44.96 46.10 106,447 +0.40(+0.88%)
Jul 08, 2016 45.19 45.74 44.73 45.70 149,262 +0.97(+2.17%)
Jul 07, 2016 45.11 45.49 44.33 44.73 159,513 -0.28(-0.62%)
Jul 06, 2016 44.61 45.17 44.18 45.01 181,045 +0.33(+0.74%)
Jul 05, 2016 44.55 44.97 44.26 44.68 127,855 -0.18(-0.40%)
Jul 01, 2016 45.07 44.86 44.86 44.86 126,900 -0.28(-0.62%)
Jun 30, 2016 44.07 45.16 43.72 45.14 147,361 +1.30(+2.97%)
Jun 29, 2016 43.70 44.01 43.27 43.84 130,297 +0.77(+1.79%)
Jun 28, 2016 43.73 43.78 42.86 43.07 190,642 -0.47(-1.08%)
Jun 27, 2016 43.90 44.02 42.90 43.54 187,641 -0.98(-2.20%)
Jun 24, 2016 44.82 44.98 43.94 44.52 597,893 -1.97(-4.24%)
Jun 23, 2016 45.99 46.50 45.98 46.49 122,776 +1.01(+2.22%)
Jun 22, 2016 45.36 45.64 45.13 45.48 144,639 +0.15(+0.33%)
Jun 21, 2016 45.34 45.50 44.96 45.33 115,965 -0.27(-0.59%)
Jun 20, 2016 45.78 46.25 45.56 45.60 143,352 +0.33(+0.73%)
Jun 17, 2016 45.81 46.00 44.91 45.27 342,026 -0.41(-0.90%)
Jun 16, 2016 45.12 45.72 44.72 45.68 110,777 +0.27(+0.59%)
Jun 15, 2016 46.56 46.56 45.35 45.41 179,816 -1.08(-2.32%)
Jun 14, 2016 46.12 46.56 45.51 46.49 138,567 +0.35(+0.76%)
Jun 13, 2016 46.20 46.23 45.68 46.14 187,769 -0.16(-0.35%)
Jun 10, 2016 46.50 46.63 46.03 46.30 257,481 -0.83(-1.76%)
Jun 09, 2016 46.68 47.18 46.30 47.13 230,500 +0.22(+0.47%)
Jun 08, 2016 46.33 47.03 46.33 46.91 150,190 +0.60(+1.30%)
Jun 07, 2016 46.09 46.51 45.92 46.31 98,366 +0.29(+0.63%)
Jun 06, 2016 45.53 46.27 45.20 46.02 146,736 +0.60(+1.32%)
Jun 03, 2016 44.98 45.47 44.52 45.42 195,077 +0.38(+0.84%)
Jun 02, 2016 45.11 45.47 44.81 45.04 186,751 -0.23(-0.51%)
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.