Applied Industrial Technologies (NY: AIT )

197.88 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 40.87 41.45 40.50 41.24 176,029 +0.51(+1.26%)
Sep 29, 2016 40.82 41.09 40.44 40.73 200,923 -0.09(-0.22%)
Sep 28, 2016 40.52 40.88 40.29 40.81 169,914 +0.33(+0.81%)
Sep 27, 2016 40.36 40.56 40.20 40.49 148,836 -0.01(-0.02%)
Sep 26, 2016 40.42 40.89 40.27 40.50 197,010 -0.07(-0.17%)
Sep 23, 2016 41.03 41.12 40.51 40.57 131,242 -0.64(-1.54%)
Sep 22, 2016 40.80 41.31 40.79 41.20 191,562 +0.64(+1.57%)
Sep 21, 2016 40.40 40.65 40.22 40.57 243,248 +0.39(+0.97%)
Sep 20, 2016 40.80 40.80 40.17 40.18 113,945 -0.52(-1.28%)
Sep 19, 2016 40.75 41.08 40.56 40.70 122,578 +0.11(+0.28%)
Sep 16, 2016 41.29 41.29 40.57 40.58 356,085 -0.75(-1.81%)
Sep 15, 2016 40.79 41.34 40.67 41.33 156,035 +0.57(+1.41%)
Sep 14, 2016 40.94 41.06 40.68 40.76 113,895 -0.20(-0.50%)
Sep 13, 2016 41.66 42.09 40.91 40.96 222,359 -0.86(-2.05%)
Sep 12, 2016 41.38 41.97 41.16 41.82 188,431 +0.31(+0.74%)
Sep 09, 2016 42.28 42.30 41.41 41.51 266,277 -1.08(-2.53%)
Sep 08, 2016 42.63 42.63 42.23 42.59 138,342 -0.03(-0.06%)
Sep 07, 2016 42.52 42.62 42.11 42.61 201,557 +0.10(+0.23%)
Sep 06, 2016 42.80 42.84 42.18 42.52 166,374 -0.19(-0.43%)
Sep 02, 2016 42.38 42.70 42.70 42.70 339,239 +0.56(+1.34%)
Sep 01, 2016 41.82 42.24 41.68 42.14 183,921 +0.21(+0.50%)
Aug 31, 2016 42.08 42.34 41.67 41.93 256,256 -0.19(-0.46%)
Aug 30, 2016 41.86 42.21 41.84 42.12 115,861 +0.21(+0.51%)
Aug 29, 2016 41.65 42.05 41.64 41.91 109,718 +0.15(+0.36%)
Aug 26, 2016 41.58 41.95 41.53 41.76 198,115 +0.06(+0.15%)
Aug 25, 2016 41.26 41.70 40.85 41.70 176,557 +0.25(+0.60%)
Aug 24, 2016 41.21 41.48 41.01 41.45 130,792 +0.11(+0.28%)
Aug 23, 2016 41.36 41.45 41.09 41.33 117,514 +0.10(+0.24%)
Aug 22, 2016 40.68 41.24 40.62 41.24 123,914 +0.33(+0.80%)
Aug 19, 2016 40.77 41.13 40.50 40.91 201,313 +0.19(+0.48%)
Aug 18, 2016 40.50 40.77 39.86 40.72 269,748 +0.31(+0.76%)
Aug 17, 2016 40.53 40.61 40.11 40.41 229,615 -0.04(-0.09%)
Aug 16, 2016 40.34 40.56 40.22 40.44 141,825 +0.02(+0.04%)
Aug 15, 2016 40.45 40.65 39.99 40.43 227,525 +0.03(+0.07%)
Aug 12, 2016 40.81 40.96 38.85 40.40 574,279 -2.12(-4.98%)
Aug 11, 2016 42.42 42.85 42.17 42.52 190,294 +0.09(+0.21%)
Aug 10, 2016 42.39 42.64 42.32 42.43 132,210 +0.01(+0.02%)
Aug 09, 2016 42.19 42.45 42.05 42.42 136,794 +0.25(+0.60%)
Aug 08, 2016 41.88 42.19 41.88 42.17 116,417 +0.19(+0.46%)
Aug 05, 2016 41.23 42.00 41.22 41.97 139,001 +0.91(+2.22%)
Aug 04, 2016 40.95 41.44 40.82 41.06 126,857 +0.04(+0.11%)
Aug 03, 2016 41.09 41.09 40.52 41.02 183,524 -0.02(-0.04%)
Aug 02, 2016 41.28 41.28 40.85 41.03 113,942 -0.28(-0.68%)
Aug 01, 2016 41.23 41.56 40.87 41.31 170,748 +0.13(+0.32%)
Jul 29, 2016 41.33 41.44 40.88 41.18 185,048 -0.23(-0.55%)
Jul 28, 2016 41.18 41.45 40.97 41.41 102,225 +0.10(+0.23%)
Jul 27, 2016 41.28 41.47 41.04 41.31 110,025 +0.11(+0.28%)
Jul 26, 2016 41.06 41.36 40.77 41.20 173,973 +0.26(+0.64%)
Jul 25, 2016 40.79 41.14 40.55 40.94 125,637 +0.07(+0.17%)
Jul 22, 2016 40.60 41.05 40.41 40.87 120,544 +0.19(+0.47%)
Jul 21, 2016 40.59 40.81 40.32 40.67 208,073 +0.13(+0.32%)
Jul 20, 2016 40.17 40.70 39.98 40.54 188,398 +0.37(+0.92%)
Jul 19, 2016 40.36 40.41 40.02 40.17 173,880 -0.37(-0.91%)
Jul 18, 2016 40.69 40.81 40.38 40.54 112,542 -0.12(-0.30%)
Jul 15, 2016 40.85 41.15 40.37 40.67 147,972 +0.06(+0.15%)
Jul 14, 2016 40.99 40.99 40.48 40.60 102,777 -0.04(-0.09%)
Jul 13, 2016 40.80 40.85 40.38 40.64 160,227 +0.01(+0.02%)
Jul 12, 2016 40.83 40.90 40.31 40.63 180,359 +0.19(+0.48%)
Jul 11, 2016 40.07 40.52 39.44 40.44 121,354 +0.35(+0.88%)
Jul 08, 2016 39.64 40.12 39.24 40.09 170,165 +0.85(+2.17%)
Jul 07, 2016 39.57 39.90 38.88 39.24 181,851 -0.25(-0.62%)
Jul 06, 2016 39.13 39.62 38.75 39.48 206,398 +0.29(+0.74%)
Jul 05, 2016 39.08 39.45 38.82 39.19 145,760 -0.16(-0.40%)
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.