Applied Industrial Technologies (NY: AIT )

231.59 -4.62 (-1.96%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 41.30 41.40 40.85 41.15 185,212 -0.23(-0.55%)
Jul 28, 2016 41.15 41.41 40.94 41.37 102,316 +0.10(+0.23%)
Jul 27, 2016 41.24 41.44 41.01 41.28 110,123 +0.11(+0.28%)
Jul 26, 2016 41.02 41.32 40.73 41.16 174,128 +0.26(+0.64%)
Jul 25, 2016 40.75 41.10 40.52 40.90 125,748 +0.07(+0.17%)
Jul 22, 2016 40.57 41.01 40.37 40.83 120,651 +0.19(+0.47%)
Jul 21, 2016 40.55 40.78 40.29 40.64 208,258 +0.13(+0.32%)
Jul 20, 2016 40.14 40.66 39.95 40.51 188,566 +0.37(+0.92%)
Jul 19, 2016 40.32 40.37 39.99 40.14 174,034 -0.37(-0.91%)
Jul 18, 2016 40.66 40.77 40.34 40.51 112,642 -0.12(-0.30%)
Jul 15, 2016 40.81 41.11 40.33 40.63 148,104 +0.06(+0.15%)
Jul 14, 2016 40.95 40.95 40.45 40.57 102,868 -0.04(-0.09%)
Jul 13, 2016 40.76 40.81 40.35 40.60 160,369 +0.01(+0.02%)
Jul 12, 2016 40.80 40.87 40.28 40.59 180,519 +0.19(+0.48%)
Jul 11, 2016 40.03 40.49 39.40 40.40 121,461 +0.35(+0.88%)
Jul 08, 2016 39.60 40.09 39.20 40.05 170,316 +0.85(+2.17%)
Jul 07, 2016 39.53 39.87 38.85 39.20 182,013 -0.25(-0.62%)
Jul 06, 2016 39.10 39.59 38.72 39.45 206,582 +0.29(+0.74%)
Jul 05, 2016 39.04 39.41 38.79 39.16 145,889 -0.16(-0.40%)
Jul 01, 2016 39.50 39.31 39.31 39.31 144,799 -0.25(-0.62%)
Jun 30, 2016 38.62 39.58 38.32 39.56 168,147 +1.14(+2.97%)
Jun 29, 2016 38.30 38.57 37.92 38.42 148,676 +0.67(+1.79%)
Jun 28, 2016 38.32 38.37 37.56 37.75 217,533 -0.41(-1.08%)
Jun 27, 2016 38.47 38.58 37.60 38.16 214,108 -0.86(-2.20%)
Jun 24, 2016 39.28 39.42 38.51 39.02 682,228 -1.73(-4.24%)
Jun 23, 2016 40.30 40.75 40.30 40.74 140,094 +0.89(+2.22%)
Jun 22, 2016 39.75 40.00 39.55 39.86 165,041 +0.13(+0.33%)
Jun 21, 2016 39.74 39.88 39.40 39.73 132,322 -0.24(-0.59%)
Jun 20, 2016 40.12 40.53 39.93 39.96 163,572 +0.29(+0.73%)
Jun 17, 2016 40.15 40.31 39.36 39.67 390,270 -0.36(-0.90%)
Jun 16, 2016 39.54 40.07 39.19 40.03 126,402 +0.24(+0.59%)
Jun 15, 2016 40.80 40.80 39.74 39.80 205,179 -0.95(-2.32%)
Jun 14, 2016 40.42 40.80 39.88 40.74 158,112 +0.31(+0.76%)
Jun 13, 2016 40.49 40.52 40.03 40.44 214,254 -0.14(-0.35%)
Jun 10, 2016 40.75 40.87 40.34 40.58 293,800 -0.73(-1.76%)
Jun 09, 2016 40.91 41.35 40.58 41.30 263,013 +0.19(+0.47%)
Jun 08, 2016 40.60 41.22 40.60 41.11 171,375 +0.53(+1.30%)
Jun 07, 2016 40.39 40.76 40.24 40.59 112,241 +0.25(+0.63%)
Jun 06, 2016 39.90 40.55 39.61 40.33 167,433 +0.53(+1.32%)
Jun 03, 2016 39.42 39.85 39.02 39.81 222,593 +0.33(+0.84%)
Jun 02, 2016 39.53 39.85 39.27 39.47 213,093 -0.20(-0.51%)
Jun 01, 2016 39.48 39.74 38.98 39.67 184,571 +0.06(+0.15%)
May 31, 2016 39.65 39.85 39.34 39.61 219,807 +0.03(+0.07%)
May 27, 2016 39.05 39.59 39.59 39.59 184,622 +0.60(+1.55%)
May 26, 2016 39.32 39.48 38.96 38.98 119,992 -0.39(-1.00%)
May 25, 2016 39.03 39.41 39.03 39.38 148,301 +0.32(+0.83%)
May 24, 2016 38.26 39.10 38.20 39.05 261,471 +1.11(+2.93%)
May 23, 2016 37.86 38.22 37.58 37.94 203,726 +0.07(+0.19%)
May 20, 2016 37.63 38.07 37.61 37.87 188,279 +0.32(+0.84%)
May 19, 2016 38.00 38.32 37.36 37.55 158,797 -0.56(-1.47%)
May 18, 2016 37.95 38.49 37.44 38.11 184,400 +0.02(+0.05%)
May 17, 2016 38.26 38.93 37.93 38.10 213,689 -0.16(-0.41%)
May 16, 2016 38.04 38.46 37.94 38.25 352,230 +0.30(+0.79%)
May 13, 2016 38.34 38.42 37.88 37.96 225,401 -0.43(-1.12%)
May 12, 2016 39.03 39.03 38.08 38.39 201,084 -0.43(-1.11%)
May 11, 2016 39.14 39.14 38.55 38.81 177,557 -0.30(-0.76%)
May 10, 2016 38.84 39.16 38.66 39.11 176,558 +0.35(+0.90%)
May 09, 2016 39.11 39.46 38.68 38.76 194,849 -0.43(-1.09%)
May 06, 2016 38.84 39.28 38.56 39.19 340,641 +0.33(+0.85%)
May 05, 2016 39.29 39.61 38.82 38.86 229,403 -0.28(-0.71%)
May 04, 2016 39.27 39.43 38.87 39.14 174,097 -0.28(-0.71%)
May 03, 2016 39.76 40.06 38.93 39.42 226,780 -0.70(-1.74%)
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.