Applied Industrial Technologies (NY: AIT )

222.07 +7.20 (+3.35%)
Streaming Delayed Price Updated: 12:35 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 53.17 53.97 52.50 53.03 305,812 +0.62(+1.18%)
Nov 29, 2016 52.46 52.81 51.80 52.41 204,274 -0.27(-0.50%)
Nov 28, 2016 53.17 53.30 52.41 52.68 204,372 -0.71(-1.33%)
Nov 25, 2016 53.17 53.43 52.99 53.39 49,004 +0.31(+0.58%)
Nov 23, 2016 53.08 53.08 53.08 0 +0.71(+1.35%)
Nov 22, 2016 51.84 52.53 51.84 52.37 215,522 +0.66(+1.29%)
Nov 21, 2016 50.95 52.19 50.73 51.71 273,925 +0.89(+1.74%)
Nov 18, 2016 50.73 50.86 50.20 50.82 211,535 +0.35(+0.70%)
Nov 17, 2016 50.20 50.86 50.17 50.46 148,238 +0.27(+0.53%)
Nov 16, 2016 50.02 50.42 49.71 50.20 167,414 +0.18(+0.35%)
Nov 15, 2016 49.40 50.20 49.05 50.02 246,309 +0.35(+0.71%)
Nov 14, 2016 49.14 50.15 48.96 49.67 260,312 +1.02(+2.09%)
Nov 11, 2016 48.07 48.80 47.81 48.65 417,117 +0.84(+1.76%)
Nov 10, 2016 47.67 48.34 47.59 47.81 389,302 +0.69(+1.47%)
Nov 09, 2016 44.29 47.14 44.29 47.12 405,724 +2.29(+5.11%)
Nov 08, 2016 44.47 45.35 44.43 44.82 336,146 +0.53(+1.19%)
Nov 07, 2016 43.90 44.38 43.90 44.29 420,334 +0.93(+2.13%)
Nov 04, 2016 43.06 43.68 42.93 43.37 262,487 +0.31(+0.72%)
Nov 03, 2016 43.37 43.41 42.84 43.06 190,796 -0.22(-0.51%)
Nov 02, 2016 43.77 44.34 43.26 43.28 224,914 -0.66(-1.50%)
Nov 01, 2016 44.65 44.82 43.63 43.94 221,323 -0.84(-1.87%)
Oct 31, 2016 44.34 44.89 43.99 44.78 196,368 +0.48(+1.09%)
Oct 28, 2016 44.60 44.78 43.77 44.29 250,467 +0.00(+0.00%)
Oct 27, 2016 42.62 44.78 42.58 44.29 367,312 +2.03(+4.80%)
Oct 26, 2016 42.22 42.66 41.43 42.27 600,490 +3.61(+9.35%)
Oct 25, 2016 39.27 39.27 38.34 38.65 390,594 -0.79(-2.01%)
Oct 24, 2016 39.62 39.93 39.09 39.45 154,309 -0.06(-0.16%)
Oct 21, 2016 39.25 39.68 39.09 39.51 165,879 -0.16(-0.40%)
Oct 20, 2016 40.13 40.36 39.64 39.67 222,974 -0.62(-1.53%)
Oct 19, 2016 39.99 40.57 39.75 40.28 134,703 +0.38(+0.95%)
Oct 18, 2016 40.52 40.52 39.90 39.90 117,234 -0.26(-0.66%)
Oct 17, 2016 40.16 40.35 39.94 40.17 90,474 +0.08(+0.20%)
Oct 14, 2016 40.33 40.80 40.05 40.09 127,160 -0.06(-0.15%)
Oct 13, 2016 40.23 40.37 40.04 40.15 113,984 -0.45(-1.11%)
Oct 12, 2016 40.42 40.75 40.42 40.60 99,174 +0.07(+0.17%)
Oct 11, 2016 41.27 41.27 40.27 40.53 129,899 -0.75(-1.81%)
Oct 10, 2016 41.24 41.48 41.06 41.28 124,116 +0.24(+0.58%)
Oct 07, 2016 41.57 41.57 40.74 41.04 129,815 -0.57(-1.38%)
Oct 06, 2016 41.25 41.65 40.83 41.61 185,189 +0.30(+0.73%)
Oct 05, 2016 40.89 41.36 40.80 41.32 189,812 +0.49(+1.21%)
Oct 04, 2016 41.36 41.43 40.58 40.82 114,104 -0.39(-0.94%)
Oct 03, 2016 41.16 41.42 40.78 41.21 185,333 +0.01(+0.02%)
Sep 30, 2016 40.83 41.41 40.46 41.20 176,185 +0.51(+1.26%)
Sep 29, 2016 40.79 41.05 40.41 40.69 201,101 -0.09(-0.22%)
Sep 28, 2016 40.49 40.85 40.26 40.78 170,065 +0.33(+0.81%)
Sep 27, 2016 40.33 40.53 40.17 40.45 148,969 -0.01(-0.02%)
Sep 26, 2016 40.38 40.86 40.23 40.46 197,185 -0.07(-0.17%)
Sep 23, 2016 41.00 41.09 40.48 40.53 131,359 -0.63(-1.54%)
Sep 22, 2016 40.76 41.28 40.75 41.17 191,732 +0.63(+1.57%)
Sep 21, 2016 40.36 40.62 40.19 40.53 243,464 +0.39(+0.97%)
Sep 20, 2016 40.77 40.77 40.13 40.14 114,046 -0.52(-1.28%)
Sep 19, 2016 40.72 41.04 40.52 40.66 122,687 +0.11(+0.28%)
Sep 16, 2016 41.25 41.25 40.53 40.55 356,402 -0.75(-1.81%)
Sep 15, 2016 40.75 41.31 40.63 41.30 156,174 +0.57(+1.41%)
Sep 14, 2016 40.90 41.02 40.64 40.72 113,996 -0.20(-0.50%)
Sep 13, 2016 41.62 42.06 40.88 40.93 222,557 -0.86(-2.05%)
Sep 12, 2016 41.34 41.94 41.12 41.78 188,598 +0.31(+0.74%)
Sep 09, 2016 42.24 42.26 41.38 41.47 266,514 -1.08(-2.53%)
Sep 08, 2016 42.59 42.59 42.20 42.55 138,465 -0.03(-0.06%)
Sep 07, 2016 42.48 42.58 42.07 42.58 201,736 +0.10(+0.23%)
Sep 06, 2016 42.76 42.80 42.14 42.48 166,522 -0.19(-0.43%)
Sep 02, 2016 42.35 42.66 42.66 42.66 339,540 +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.