Skip to main content

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%)
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.