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 (%)
Apr 29, 2016 39.97 40.20 39.42 39.91 368,232 +0.02(+0.04%)
Apr 28, 2016 39.42 40.72 39.06 39.89 488,680 -0.03(-0.09%)
Apr 27, 2016 39.76 40.14 39.44 39.93 188,417 +0.29(+0.72%)
Apr 26, 2016 39.23 39.78 39.19 39.64 216,943 +0.47(+1.20%)
Apr 25, 2016 39.81 39.81 39.00 39.17 287,777 -0.62(-1.55%)
Apr 22, 2016 39.34 39.96 39.12 39.79 307,778 +0.38(+0.97%)
Apr 21, 2016 39.35 39.76 39.06 39.41 174,079 +0.03(+0.09%)
Apr 20, 2016 39.12 39.67 38.99 39.37 248,269 +0.20(+0.51%)
Apr 19, 2016 39.31 39.69 39.06 39.17 161,603 -0.01(-0.02%)
Apr 18, 2016 39.06 39.38 38.85 39.18 153,678 +0.10(+0.25%)
Apr 15, 2016 38.87 39.18 38.61 39.08 156,881 +0.22(+0.56%)
Apr 14, 2016 38.75 39.06 38.56 38.87 196,187 +0.03(+0.07%)
Apr 13, 2016 38.00 38.84 37.76 38.84 296,789 +1.08(+2.86%)
Apr 12, 2016 37.62 37.84 37.40 37.76 228,671 +0.05(+0.14%)
Apr 11, 2016 37.67 38.23 37.23 37.71 225,555 -0.18(-0.48%)
Apr 08, 2016 37.75 38.23 37.64 37.89 217,655 +0.40(+1.07%)
Apr 07, 2016 37.53 38.00 37.18 37.49 223,098 -0.19(-0.51%)
Apr 06, 2016 37.61 37.80 37.03 37.68 314,555 -0.03(-0.09%)
Apr 05, 2016 37.67 38.01 37.43 37.72 254,629 -0.31(-0.82%)
Apr 04, 2016 38.47 38.47 37.67 38.03 255,370 -0.39(-1.02%)
Apr 01, 2016 37.47 38.54 37.20 38.42 232,003 +0.63(+1.66%)
Mar 31, 2016 38.32 38.32 37.45 37.80 285,601 -0.44(-1.16%)
Mar 30, 2016 38.18 38.53 37.96 38.24 261,788 +0.17(+0.46%)
Mar 29, 2016 37.21 38.08 36.73 38.07 334,272 +0.71(+1.91%)
Mar 28, 2016 36.93 37.50 36.78 37.35 423,270 +0.34(+0.92%)
Mar 24, 2016 35.93 37.01 37.01 37.01 674,378 +0.78(+2.16%)
Mar 23, 2016 36.49 36.50 35.80 36.23 175,816 -0.29(-0.79%)
Mar 22, 2016 36.38 36.98 35.95 36.52 136,580 -0.10(-0.26%)
Mar 21, 2016 36.19 36.66 35.92 36.61 226,291 +0.43(+1.18%)
Mar 18, 2016 36.57 36.57 35.72 36.18 258,355 -0.17(-0.48%)
Mar 17, 2016 35.68 36.52 35.51 36.36 170,989 +0.68(+1.90%)
Mar 16, 2016 34.69 35.71 34.69 35.68 364,280 +0.99(+2.86%)
Mar 15, 2016 34.61 34.81 34.47 34.69 131,133 -0.15(-0.43%)
Mar 14, 2016 34.78 35.22 34.54 34.84 114,482 -0.10(-0.27%)
Mar 11, 2016 34.88 35.00 34.47 34.93 109,479 +0.26(+0.75%)
Mar 10, 2016 35.04 35.04 33.87 34.67 215,853 -0.30(-0.85%)
Mar 09, 2016 35.30 35.54 34.90 34.97 148,488 -0.24(-0.69%)
Mar 08, 2016 35.15 35.53 34.90 35.21 228,514 -0.21(-0.59%)
Mar 07, 2016 34.55 35.44 34.28 35.42 277,481 +0.79(+2.29%)
Mar 04, 2016 34.76 34.96 34.14 34.63 270,321 -0.11(-0.33%)
Mar 03, 2016 34.14 34.89 33.88 34.74 257,820 +0.62(+1.81%)
Mar 02, 2016 34.08 34.28 33.74 34.12 245,383 -0.01(-0.03%)
Mar 01, 2016 33.75 34.13 33.49 34.13 230,455 +0.60(+1.79%)
Feb 29, 2016 33.66 33.94 33.37 33.53 264,720 -0.13(-0.39%)
Feb 26, 2016 33.24 33.92 33.09 33.66 291,076 +0.56(+1.68%)
Feb 25, 2016 33.01 33.28 32.37 33.10 287,973 +0.07(+0.21%)
Feb 24, 2016 33.46 33.46 32.33 33.03 351,140 -0.69(-2.04%)
Feb 23, 2016 33.70 33.99 32.78 33.72 400,379 -0.18(-0.54%)
Feb 22, 2016 34.42 34.70 33.42 33.90 430,960 -0.24(-0.69%)
Feb 19, 2016 34.30 34.77 33.97 34.14 439,722 -0.37(-1.08%)
Feb 18, 2016 34.38 34.69 34.05 34.51 246,850 +0.29(+0.84%)
Feb 17, 2016 34.44 35.21 34.23 34.23 367,303 -0.04(-0.13%)
Feb 16, 2016 34.44 34.50 33.76 34.27 275,318 +0.14(+0.41%)
Feb 12, 2016 34.47 34.13 34.13 34.13 303,831 -0.06(-0.18%)
Feb 11, 2016 33.23 34.25 33.19 34.19 282,838 +0.33(+0.98%)
Feb 10, 2016 33.63 34.15 33.44 33.86 254,084 +0.35(+1.03%)
Feb 09, 2016 33.08 33.83 32.75 33.51 305,097 +0.03(+0.08%)
Feb 08, 2016 33.31 33.63 32.81 33.49 285,663 -0.22(-0.64%)
Feb 05, 2016 33.89 34.46 33.66 33.70 326,465 -0.31(-0.92%)
Feb 04, 2016 33.03 34.52 33.03 34.02 239,893 +0.93(+2.82%)
Feb 03, 2016 32.63 33.32 32.12 33.08 261,759 +0.59(+1.81%)
Feb 02, 2016 32.83 32.89 32.15 32.49 287,921 -0.73(-2.21%)
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.