$42.34 +0.52 (%) Applied Industrial Technologies Inc - NYSE

Aug. 31, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AIT historical data

Date Open High Low Close Volume
8/31/201541.6842.6541.2042.34240,754
8/28/201541.3742.0041.2141.82160,965
8/27/201541.2041.7040.6141.39332,927
8/26/201540.4541.0939.9541.03322,758
8/25/201540.7640.7639.6539.71392,067
8/24/201538.5140.8538.2239.77572,590
8/21/201539.5140.6239.0240.07366,056
8/20/201540.1540.4839.8940.22266,022
8/19/201540.3340.7540.1340.47213,887
8/18/201540.6040.8540.3140.58121,902
8/17/201540.7640.7940.2040.56162,126
8/14/201540.2740.9440.0940.77249,830
8/13/201539.1740.5638.9840.28496,241
8/12/201538.3539.8337.5039.35651,624
8/11/201538.0538.5337.9238.36313,236
8/10/201538.0138.5237.8738.40212,252
8/7/201537.9038.2337.5837.86199,748
8/6/201537.9638.2637.6338.09177,857
8/5/201538.2038.6537.7537.80185,902
8/4/201537.6038.4037.6038.01205,319
8/3/201538.6338.6337.5937.69194,917
7/31/201538.5338.7938.2538.63196,396
7/30/201538.0938.5737.8338.41146,202
7/29/201537.9938.3737.7838.22141,206
7/28/201538.6938.6937.8737.95207,852
7/27/201537.3538.5637.1538.55491,666
7/24/201538.3438.3537.4637.63336,872
7/23/201538.7738.9838.3538.47198,688
7/22/201538.9438.9938.3738.80236,112
7/21/201539.5039.7038.9238.98240,502
7/20/201539.7939.9239.4639.52264,473
7/17/201539.9039.9039.5839.78249,552
7/16/201539.8140.1639.8139.90189,567
7/15/201539.8539.8939.5939.63239,852
7/14/201539.9940.1039.7839.92164,024
7/13/201539.4140.4039.3540.06263,144
7/10/201539.2739.3838.9239.11453,446
7/9/201539.3539.4938.9438.95292,423
7/8/201539.2039.5338.8439.05422,806
7/7/201539.2639.5138.5439.46385,968
7/6/201539.4439.6739.1739.29266,287
7/2/201539.9340.1839.5539.68234,002
7/1/201539.8740.2639.6139.80320,375
6/30/201540.3740.6139.5439.65285,425
6/29/201540.8240.9840.0040.06208,066
6/26/201540.9741.2540.8741.03636,162
6/25/201541.7841.7840.7941.00194,147
6/24/201541.7642.0941.5041.60271,095
6/23/201541.9442.0841.7341.92286,133
6/22/201542.3042.4941.7141.97235,717
6/19/201542.8842.9542.0042.00797,281
6/18/201543.0143.4542.8643.20223,476
6/17/201542.7543.2042.6842.85176,447
6/16/201542.6943.0142.3742.72316,220
6/15/201542.7243.0442.1242.84212,127
6/12/201542.9643.2642.6943.13165,255
6/11/201543.4943.5242.9343.06129,135
6/10/201542.9843.4742.7943.34198,896
6/9/201542.5642.9942.5642.72128,275
6/8/201542.8042.9742.5642.58152,645
6/5/201542.5942.9442.1842.91150,020
6/4/201542.5342.7542.3642.61181,391
6/3/201542.6042.9042.6042.77324,975
6/2/201542.0542.7342.0542.44310,837
6/1/201542.6042.7142.1042.25395,197
5/29/201542.9243.0142.2142.37212,334
5/28/201542.9043.1442.5643.06190,481
5/27/201542.7243.1242.3443.09190,301
5/26/201542.7742.9442.3142.71315,123
5/22/201543.1243.2742.8943.00339,851
5/21/201542.8143.3042.8143.19239,923
5/20/201542.9143.0842.6642.90172,117
5/19/201542.8443.1142.3342.97268,457
5/18/201542.5143.1242.3642.89216,221
5/15/201542.8742.9542.2642.66183,556
5/14/201542.8043.4042.7443.07197,549
5/13/201542.4642.8842.1842.51241,980
5/12/201542.5542.8141.9942.49161,822
5/11/201542.3742.9442.3642.76277,384
5/8/201542.7242.7242.1742.39170,549
5/7/201542.0242.4041.5942.23188,838
5/6/201542.0142.1641.6042.13185,375
5/5/201542.1642.6841.9341.98205,470
5/4/201541.8442.6041.8442.24259,861
5/1/201541.7542.1041.1641.88385,950
4/30/201541.9942.8841.6241.771,004,418
4/29/201541.9542.1041.5541.64247,522
4/28/201541.8642.1241.5342.10247,621
4/27/201541.7841.9941.5441.86304,938
4/24/201542.0642.2041.5041.80160,627
4/23/201541.9042.0541.6841.96143,825
4/22/201541.8842.2041.4841.99178,792
4/21/201542.5142.5141.8241.85145,666
4/20/201542.1542.4442.1042.24186,226
4/17/201542.4442.5041.7741.84156,440
4/16/201543.1043.3042.7742.80352,623
4/15/201542.3543.2742.3543.10437,338
4/14/201541.5942.3441.4142.32388,258
4/13/201541.8942.2141.3741.48350,601
4/10/201542.3242.3241.7741.78371,758
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!