Skip to main content

Applied Industrial Technologies (NY: AIT )

195.11 -2.22 (-1.13%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 40.84 40.47 40.47 40.47 133,929 -0.20(-0.49%)
Dec 30, 2013 40.93 41.14 40.57 40.66 149,412 -0.17(-0.42%)
Dec 27, 2013 41.18 41.27 40.66 40.84 144,024 -0.16(-0.38%)
Dec 26, 2013 41.15 41.27 40.89 40.99 135,147 +0.10(+0.24%)
Dec 24, 2013 40.52 41.03 40.52 40.89 88,954 +0.41(+1.02%)
Dec 23, 2013 40.18 40.58 40.13 40.48 206,449 +0.49(+1.22%)
Dec 20, 2013 39.01 40.00 38.92 40.00 452,107 +0.99(+2.54%)
Dec 19, 2013 39.11 39.22 38.95 39.01 136,006 -0.27(-0.69%)
Dec 18, 2013 38.42 39.29 38.29 39.28 145,380 +0.82(+2.14%)
Dec 17, 2013 38.44 38.65 38.20 38.45 254,132 -0.14(-0.36%)
Dec 16, 2013 38.27 38.66 38.27 38.59 455,865 +0.59(+1.56%)
Dec 13, 2013 38.63 38.63 37.75 38.00 455,117 -0.45(-1.16%)
Dec 12, 2013 38.43 38.64 38.22 38.45 167,534 +0.12(+0.30%)
Dec 11, 2013 39.01 39.01 38.27 38.33 194,092 -0.68(-1.73%)
Dec 10, 2013 39.30 39.44 38.87 39.01 162,475 -0.39(-0.98%)
Dec 09, 2013 39.34 39.61 39.05 39.39 230,078 +0.00(+0.00%)
Dec 06, 2013 39.02 39.44 38.98 39.39 195,365 +0.68(+1.77%)
Dec 05, 2013 38.74 38.80 38.50 38.71 167,907 -0.13(-0.34%)
Dec 04, 2013 39.07 39.56 38.67 38.84 156,735 -0.32(-0.82%)
Dec 03, 2013 39.51 39.70 39.02 39.16 165,721 -0.46(-1.16%)
Dec 02, 2013 39.79 40.27 39.58 39.62 201,292 -0.26(-0.64%)
Nov 29, 2013 39.91 39.95 39.63 39.88 91,619 +0.19(+0.48%)
Nov 27, 2013 39.23 39.69 39.15 39.69 143,172 +0.50(+1.28%)
Nov 26, 2013 38.93 39.19 38.83 39.19 189,071 +0.21(+0.53%)
Nov 25, 2013 39.35 39.35 38.86 38.98 172,125 -0.17(-0.44%)
Nov 22, 2013 38.92 39.29 38.69 39.15 217,781 +0.28(+0.72%)
Nov 21, 2013 38.55 38.92 38.43 38.87 143,588 +0.40(+1.05%)
Nov 20, 2013 38.50 38.81 38.17 38.47 259,823 +0.20(+0.52%)
Nov 19, 2013 38.98 39.56 38.26 38.27 445,745 -0.82(-2.11%)
Nov 18, 2013 38.78 39.40 38.69 39.10 287,780 +0.35(+0.91%)
Nov 15, 2013 38.39 38.84 38.17 38.74 305,511 +0.30(+0.79%)
Nov 14, 2013 38.31 38.59 38.19 38.44 220,967 +0.02(+0.06%)
Nov 13, 2013 38.03 38.46 37.61 38.41 339,709 +0.20(+0.52%)
Nov 12, 2013 38.26 38.38 38.05 38.22 199,642 -0.09(-0.24%)
Nov 11, 2013 38.07 38.38 37.88 38.31 167,802 +0.08(+0.21%)
Nov 08, 2013 38.09 38.28 38.05 38.22 312,507 +0.09(+0.24%)
Nov 07, 2013 38.97 38.97 38.09 38.13 273,444 -0.75(-1.94%)
Nov 06, 2013 38.94 39.18 38.46 38.89 323,021 +0.11(+0.30%)
Nov 05, 2013 39.10 39.11 38.66 38.77 287,235 -0.52(-1.32%)
Nov 04, 2013 39.07 39.54 38.97 39.29 434,969 +0.46(+1.18%)
Nov 01, 2013 38.73 39.11 38.39 38.83 466,521 +0.02(+0.06%)
Oct 31, 2013 39.81 39.90 38.81 38.81 274,193 -1.10(-2.75%)
Oct 30, 2013 40.60 41.53 39.33 39.90 1,408,464 -2.68(-6.30%)
Oct 29, 2013 42.78 43.01 42.40 42.59 182,683 -0.17(-0.40%)
Oct 28, 2013 42.52 42.84 42.37 42.76 117,548 +0.14(+0.33%)
Oct 25, 2013 42.69 42.69 42.28 42.62 130,755 +0.11(+0.25%)
Oct 24, 2013 42.64 42.73 42.41 42.51 157,655 -0.03(-0.08%)
Oct 23, 2013 42.55 42.69 42.38 42.55 142,460 -0.15(-0.35%)
Oct 22, 2013 43.02 43.02 42.60 42.69 222,167 -0.30(-0.71%)
Oct 21, 2013 42.75 43.84 42.60 43.00 211,594 +0.30(+0.69%)
Oct 18, 2013 42.25 42.92 41.95 42.70 344,974 +0.80(+1.92%)
Oct 17, 2013 41.39 41.99 41.39 41.90 215,800 +0.38(+0.91%)
Oct 16, 2013 41.19 41.69 41.05 41.52 184,640 +0.51(+1.24%)
Oct 15, 2013 41.50 41.54 41.00 41.01 233,858 -0.63(-1.52%)
Oct 14, 2013 41.15 41.67 41.04 41.64 200,432 +0.24(+0.57%)
Oct 11, 2013 41.09 41.41 40.96 41.41 284,352 +0.06(+0.14%)
Oct 10, 2013 40.94 41.36 40.54 41.35 364,368 +1.08(+2.69%)
Oct 09, 2013 40.82 41.04 40.09 40.27 181,657 -0.46(-1.13%)
Oct 08, 2013 41.27 41.47 40.68 40.73 179,597 -0.68(-1.64%)
Oct 07, 2013 41.62 41.80 41.36 41.41 116,054 -0.57(-1.37%)
Oct 04, 2013 41.61 42.09 41.61 41.98 43,179 +0.26(+0.63%)
Oct 03, 2013 41.93 42.09 41.31 41.72 167,432 -0.37(-0.88%)
Oct 02, 2013 42.35 42.58 41.97 42.09 134,789 -0.60(-1.40%)
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.