Applied Industrial Technologies (NY: AIT )

214.87 +1.40 (+0.66%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 53.17 53.96 52.50 53.03 305,823 +0.62(+1.18%)
Nov 29, 2016 52.46 52.81 51.80 52.41 204,281 -0.27(-0.50%)
Nov 28, 2016 53.17 53.30 52.41 52.68 204,379 -0.71(-1.33%)
Nov 25, 2016 53.17 53.43 52.99 53.39 49,005 +0.31(+0.58%)
Nov 23, 2016 53.08 53.08 53.08 0 +0.71(+1.35%)
Nov 22, 2016 51.84 52.52 51.84 52.37 215,529 +0.66(+1.29%)
Nov 21, 2016 50.95 52.19 50.73 51.70 273,935 +0.89(+1.74%)
Nov 18, 2016 50.73 50.86 50.20 50.82 211,542 +0.35(+0.70%)
Nov 17, 2016 50.20 50.86 50.17 50.46 148,243 +0.27(+0.53%)
Nov 16, 2016 50.02 50.42 49.71 50.20 167,419 +0.18(+0.35%)
Nov 15, 2016 49.40 50.20 49.05 50.02 246,317 +0.35(+0.71%)
Nov 14, 2016 49.13 50.15 48.96 49.67 260,321 +1.02(+2.09%)
Nov 11, 2016 48.07 48.80 47.80 48.65 417,131 +0.84(+1.76%)
Nov 10, 2016 47.67 48.34 47.58 47.80 389,315 +0.69(+1.47%)
Nov 09, 2016 44.29 47.14 44.29 47.11 405,738 +2.29(+5.11%)
Nov 08, 2016 44.47 45.35 44.43 44.82 336,157 +0.53(+1.19%)
Nov 07, 2016 43.90 44.38 43.90 44.29 420,348 +0.93(+2.13%)
Nov 04, 2016 43.06 43.68 42.93 43.37 262,496 +0.31(+0.72%)
Nov 03, 2016 43.37 43.41 42.84 43.06 190,802 -0.22(-0.51%)
Nov 02, 2016 43.76 44.34 43.26 43.28 224,922 -0.66(-1.50%)
Nov 01, 2016 44.65 44.82 43.63 43.94 221,330 -0.84(-1.87%)
Oct 31, 2016 44.34 44.89 43.98 44.78 196,375 +0.48(+1.09%)
Oct 28, 2016 44.60 44.78 43.76 44.29 250,475 +0.00(+0.00%)
Oct 27, 2016 42.62 44.78 42.57 44.29 367,324 +2.03(+4.80%)
Oct 26, 2016 42.22 42.66 41.43 42.27 600,510 +3.61(+9.35%)
Oct 25, 2016 39.27 39.27 38.34 38.65 390,607 -0.79(-2.01%)
Oct 24, 2016 39.62 39.93 39.09 39.45 154,314 -0.06(-0.16%)
Oct 21, 2016 39.25 39.68 39.08 39.51 165,884 -0.16(-0.40%)
Oct 20, 2016 40.12 40.36 39.64 39.67 222,982 -0.62(-1.53%)
Oct 19, 2016 39.99 40.56 39.75 40.28 134,707 +0.38(+0.95%)
Oct 18, 2016 40.52 40.52 39.89 39.90 117,237 -0.26(-0.66%)
Oct 17, 2016 40.16 40.34 39.94 40.17 90,477 +0.08(+0.20%)
Oct 14, 2016 40.33 40.79 40.04 40.09 127,164 -0.06(-0.15%)
Oct 13, 2016 40.23 40.37 40.04 40.15 113,988 -0.45(-1.11%)
Oct 12, 2016 40.42 40.75 40.42 40.60 99,178 +0.07(+0.17%)
Oct 11, 2016 41.27 41.27 40.27 40.53 129,903 -0.75(-1.81%)
Oct 10, 2016 41.24 41.48 41.05 41.28 124,120 +0.24(+0.58%)
Oct 07, 2016 41.57 41.57 40.74 41.04 129,819 -0.57(-1.38%)
Oct 06, 2016 41.25 41.65 40.83 41.61 185,196 +0.30(+0.73%)
Oct 05, 2016 40.89 41.36 40.80 41.31 189,819 +0.49(+1.21%)
Oct 04, 2016 41.36 41.43 40.58 40.82 114,107 -0.39(-0.94%)
Oct 03, 2016 41.16 41.42 40.78 41.21 185,340 +0.01(+0.02%)
Sep 30, 2016 40.83 41.41 40.46 41.20 176,191 +0.51(+1.26%)
Sep 29, 2016 40.78 41.05 40.41 40.69 201,108 -0.09(-0.22%)
Sep 28, 2016 40.49 40.85 40.25 40.78 170,071 +0.33(+0.81%)
Sep 27, 2016 40.33 40.52 40.17 40.45 148,974 -0.01(-0.02%)
Sep 26, 2016 40.38 40.86 40.23 40.46 197,192 -0.07(-0.17%)
Sep 23, 2016 41.00 41.08 40.48 40.53 131,363 -0.63(-1.54%)
Sep 22, 2016 40.76 41.27 40.75 41.16 191,738 +0.63(+1.57%)
Sep 21, 2016 40.36 40.62 40.19 40.53 243,472 +0.39(+0.97%)
Sep 20, 2016 40.77 40.77 40.13 40.14 114,050 -0.52(-1.28%)
Sep 19, 2016 40.71 41.04 40.52 40.66 122,691 +0.11(+0.28%)
Sep 16, 2016 41.25 41.25 40.53 40.55 356,414 -0.75(-1.81%)
Sep 15, 2016 40.75 41.30 40.63 41.30 156,179 +0.57(+1.41%)
Sep 14, 2016 40.90 41.02 40.64 40.72 114,000 -0.20(-0.50%)
Sep 13, 2016 41.62 42.05 40.88 40.93 222,564 -0.85(-2.05%)
Sep 12, 2016 41.34 41.94 41.12 41.78 188,605 +0.31(+0.74%)
Sep 09, 2016 42.24 42.26 41.38 41.47 266,522 -1.08(-2.53%)
Sep 08, 2016 42.59 42.59 42.20 42.55 138,469 -0.03(-0.06%)
Sep 07, 2016 42.48 42.58 42.07 42.57 201,743 +0.10(+0.23%)
Sep 06, 2016 42.76 42.80 42.14 42.48 166,528 -0.19(-0.43%)
Sep 02, 2016 42.35 42.66 42.66 42.66 339,552 +0.56(+1.34%)
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.