Applied Industrial Technologies (NY: AIT )

231.59 -4.62 (-1.96%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 33.66 33.94 33.37 33.53 264,729 -0.13(-0.39%)
Feb 26, 2016 33.24 33.92 33.09 33.66 291,086 +0.56(+1.68%)
Feb 25, 2016 33.01 33.28 32.37 33.10 287,982 +0.07(+0.21%)
Feb 24, 2016 33.46 33.46 32.33 33.03 351,152 -0.69(-2.04%)
Feb 23, 2016 33.70 33.99 32.78 33.72 400,392 -0.18(-0.54%)
Feb 22, 2016 34.42 34.70 33.41 33.90 430,974 -0.24(-0.69%)
Feb 19, 2016 34.29 34.77 33.97 34.14 439,737 -0.37(-1.09%)
Feb 18, 2016 34.38 34.69 34.05 34.51 246,858 +0.29(+0.84%)
Feb 17, 2016 34.44 35.21 34.22 34.22 367,315 -0.04(-0.13%)
Feb 16, 2016 34.44 34.49 33.76 34.27 275,327 +0.14(+0.41%)
Feb 12, 2016 34.47 34.13 34.13 34.13 303,842 -0.06(-0.18%)
Feb 11, 2016 33.23 34.25 33.19 34.19 282,847 +0.33(+0.98%)
Feb 10, 2016 33.63 34.15 33.44 33.86 254,093 +0.35(+1.03%)
Feb 09, 2016 33.08 33.83 32.75 33.51 305,107 +0.03(+0.08%)
Feb 08, 2016 33.31 33.63 32.81 33.49 285,673 -0.22(-0.64%)
Feb 05, 2016 33.89 34.46 33.66 33.70 326,476 -0.31(-0.92%)
Feb 04, 2016 33.03 34.52 33.03 34.01 239,901 +0.93(+2.82%)
Feb 03, 2016 32.63 33.32 32.12 33.08 261,768 +0.59(+1.81%)
Feb 02, 2016 32.83 32.89 32.15 32.49 287,931 -0.73(-2.21%)
Feb 01, 2016 33.05 33.74 32.48 33.23 274,943 -0.01(-0.03%)
Jan 29, 2016 32.67 33.24 32.40 33.24 406,123 +0.48(+1.48%)
Jan 28, 2016 33.28 34.14 32.32 32.75 282,800 +0.47(+1.45%)
Jan 27, 2016 32.66 32.86 32.09 32.28 398,551 -0.57(-1.74%)
Jan 26, 2016 32.22 33.04 32.05 32.86 245,289 +0.89(+2.79%)
Jan 25, 2016 32.67 32.81 31.90 31.96 284,029 -0.90(-2.74%)
Jan 22, 2016 32.29 32.97 32.06 32.86 267,665 +0.97(+3.04%)
Jan 21, 2016 32.11 32.41 31.68 31.90 219,162 -0.16(-0.49%)
Jan 20, 2016 31.31 32.29 30.74 32.05 406,239 +0.35(+1.09%)
Jan 19, 2016 32.84 32.84 31.30 31.71 266,433 -0.86(-2.63%)
Jan 15, 2016 31.98 32.56 32.56 32.56 278,272 -0.28(-0.84%)
Jan 14, 2016 32.42 33.12 31.75 32.84 235,614 +0.55(+1.71%)
Jan 13, 2016 33.24 33.51 32.03 32.28 199,344 -0.95(-2.86%)
Jan 12, 2016 33.37 33.62 32.53 33.24 180,716 +0.06(+0.18%)
Jan 11, 2016 33.30 33.32 32.67 33.18 156,118 -0.05(-0.16%)
Jan 08, 2016 33.88 33.99 33.16 33.23 296,384 -0.59(-1.74%)
Jan 07, 2016 33.84 34.07 33.47 33.82 238,124 -0.52(-1.51%)
Jan 06, 2016 33.93 34.56 33.76 34.33 262,042 -0.02(-0.05%)
Jan 05, 2016 34.38 35.24 33.91 34.35 189,259 -0.03(-0.08%)
Jan 04, 2016 34.59 34.69 33.50 34.38 308,210 -0.63(-1.80%)
Dec 31, 2015 35.22 35.01 35.01 35.01 270,523 -0.22(-0.64%)
Dec 30, 2015 35.22 35.56 35.12 35.23 189,098 -0.16(-0.44%)
Dec 29, 2015 35.09 35.62 34.77 35.39 200,557 +0.45(+1.29%)
Dec 28, 2015 35.11 35.18 34.50 34.94 180,276 -0.38(-1.08%)
Dec 24, 2015 35.52 35.32 35.32 35.32 95,533 -0.25(-0.71%)
Dec 23, 2015 34.71 35.93 34.71 35.57 301,552 +1.04(+3.00%)
Dec 22, 2015 34.01 34.80 33.92 34.53 160,874 +0.55(+1.63%)
Dec 21, 2015 33.69 34.09 33.51 33.98 205,557 +0.43(+1.29%)
Dec 18, 2015 33.68 33.86 33.17 33.55 644,039 -0.10(-0.28%)
Dec 17, 2015 33.90 33.90 33.45 33.64 311,978 -0.15(-0.44%)
Dec 16, 2015 34.07 34.17 33.56 33.79 376,380 -0.15(-0.43%)
Dec 15, 2015 34.69 34.82 33.42 33.94 599,893 -0.55(-1.60%)
Dec 14, 2015 34.39 34.62 34.06 34.49 346,392 +0.15(+0.43%)
Dec 11, 2015 34.44 34.52 33.99 34.34 223,224 -0.35(-1.00%)
Dec 10, 2015 34.64 35.07 34.58 34.69 234,026 -0.01(-0.02%)
Dec 09, 2015 34.47 34.83 34.23 34.70 251,179 +0.18(+0.53%)
Dec 08, 2015 35.07 35.16 34.45 34.52 171,078 -0.93(-2.63%)
Dec 07, 2015 35.87 35.96 35.04 35.45 303,957 -0.54(-1.49%)
Dec 04, 2015 36.21 36.44 35.86 35.99 331,293 -0.23(-0.64%)
Dec 03, 2015 36.34 36.39 35.88 36.22 242,849 -0.03(-0.07%)
Dec 02, 2015 36.83 36.83 35.95 36.24 176,668 -0.72(-1.94%)
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.