Applied Industrial Technologies (NY: AIT )

222.22 +7.35 (+3.42%)
Streaming Delayed Price Updated: 2:53 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.