$46.67 +0.08 (%) Applied Industrial Technologies Inc - New York Stock Exchange, Inc.

Jul. 25, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AIT historical data

Date Open High Low Close Volume
7/22/201646.2946.8046.0746.59105,737
7/21/201646.2746.5345.9746.37182,514
7/20/201645.8046.4045.5846.22165,256
7/19/201646.0146.0745.6345.80152,521
7/18/201646.3946.5246.0346.2298,718
7/15/201646.5746.9146.0246.36129,796
7/14/201646.7346.7346.1546.2990,152
7/13/201646.5146.5746.0446.33140,545
7/12/201646.5546.6345.9646.32158,204
7/11/201645.6846.2044.9646.10106,447
7/8/201645.1945.7444.9045.70149,262
7/7/201645.1145.4944.3344.73159,513
7/6/201644.6145.1744.1845.01181,045
7/5/201644.5544.9744.2644.68127,855
7/1/201645.0745.4144.5744.86126,907
6/30/201644.0745.1643.7345.14147,361
6/29/201643.7044.0143.2743.84130,297
6/28/201643.7343.7842.8643.07190,642
6/27/201643.9044.0242.9043.54187,641
6/24/201644.8244.9843.9444.52597,893
6/23/201645.9946.5045.9846.49122,776
6/22/201645.3645.6445.1345.48144,639
6/21/201645.4045.5044.9645.33115,965
6/20/201645.7846.2545.5645.60143,352
6/17/201645.8146.0044.9145.27342,026
6/16/201645.1245.7244.7245.68110,777
6/15/201646.5646.5645.3545.41179,816
6/14/201646.1246.5645.5146.49138,567
6/13/201646.2046.2345.6846.14187,769
6/10/201646.5046.6346.0346.30257,481
6/9/201646.6847.1846.3047.13230,500
6/8/201646.3347.0346.3346.91150,190
6/7/201646.0946.5145.9246.3198,366
6/6/201645.5346.2745.2046.02146,736
6/3/201644.9845.4744.5245.42195,077
6/2/201645.1145.4744.8145.04186,751
6/1/201645.0545.3544.4845.27161,755
5/31/201645.2445.4744.8945.20192,635
5/27/201644.5645.3744.5645.17161,772
5/26/201644.8745.0544.4644.48105,159
5/25/201644.5344.9744.5344.93129,969
5/24/201643.6644.6243.5944.56229,149
5/23/201643.2043.6142.8843.29178,542
5/20/201642.9443.4442.9243.21165,005
5/19/201643.3643.7342.6342.85139,167
5/18/201643.3043.9242.7243.49161,605
5/17/201643.6644.4243.2943.47187,274
5/16/201643.4143.8843.2943.65308,688
5/13/201643.7543.8443.2243.31197,538
5/12/201644.5344.5343.4543.80176,227
5/11/201644.9444.9444.2744.57154,631
5/10/201644.6044.9744.3944.91153,761
5/9/201644.9145.3144.4144.51169,690
5/6/201644.6045.1044.2845.00296,657
5/5/201645.1145.4844.5844.62199,782
5/4/201645.0945.2844.6344.94151,617
5/3/201645.6546.0044.7045.26197,498
5/2/201646.1346.1745.5946.06234,634
4/29/201645.9046.1645.2745.83320,685
4/28/201645.2746.7644.8545.81425,580
4/27/201645.6546.0945.2945.85164,088
4/26/201645.0545.6845.0045.52188,931
4/25/201645.7145.7144.7844.98250,619
4/22/201645.1745.8844.9245.69268,037
4/21/201645.1945.6644.8545.25151,602
4/20/201644.9245.5544.7745.21216,212
4/19/201645.1445.5744.8544.98140,737
4/18/201644.8545.2244.6144.99133,835
4/15/201644.6344.9944.3444.88136,624
4/14/201644.5044.8544.2844.63170,855
4/13/201643.6344.6043.3644.60258,467
4/12/201643.2043.4542.9543.36199,145
4/11/201643.2543.9042.7543.30196,431
4/8/201643.3543.9043.2343.51189,551
4/7/201643.1043.6342.6943.05194,291
4/6/201643.1943.4042.5243.27273,939
4/5/201643.2643.6542.9843.31221,751
4/4/201644.1744.1743.2543.67222,396
4/1/201643.0344.2542.7144.12202,046
3/31/201644.0044.0043.0043.40248,724
3/30/201643.8744.2443.5943.91227,985
3/29/201642.7343.7342.1843.71291,110
3/28/201642.4143.0642.2342.89368,616
3/24/201641.2642.5041.1542.50587,311
3/23/201641.9041.9141.1141.60153,114
3/22/201641.7742.4641.2841.93118,945
3/21/201641.5642.0941.2542.04197,072
3/18/201641.9941.9941.0241.55224,996
3/17/201640.9741.9340.7841.75148,911
3/16/201639.8341.0139.8340.97317,243
3/15/201639.7439.9739.5839.83114,201
3/14/201639.9440.4439.6640.0099,700
3/11/201640.0540.1939.5840.1195,343
3/10/201640.2340.2338.8939.81187,982
3/9/201640.5340.8140.0740.15129,315
3/8/201640.3640.8040.0840.43199,008
3/7/201639.6740.6939.3640.67241,652
3/4/201639.9140.1439.1839.76235,417
3/3/201639.2040.0638.9039.89224,530
3/2/201639.1339.3638.7439.18213,699
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center