$46.74 +0.58 (%) Applied Industrial Technologies Inc - New York Stock Exchange, Inc.

Sep. 30, 2016 | 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
9/30/201646.3246.9845.9046.74155,305
9/29/201646.2746.5745.8446.16177,523
9/28/201645.9346.3445.6746.26150,171
9/27/201645.7545.9845.5745.89131,359
9/26/201645.8146.3545.6445.90173,816
9/23/201646.5146.6145.9245.98115,791
9/22/201646.2446.8346.2346.70169,009
9/21/201645.7946.0845.5945.98214,610
9/20/201646.2546.2545.5345.54100,530
9/19/201646.1946.5645.9746.13108,147
9/16/201646.8046.8045.9846.00314,163
9/15/201646.2346.8646.1046.85137,665
9/14/201646.4046.5446.1146.20100,486
9/13/201647.2247.7146.3746.43196,181
9/12/201646.9047.5846.6547.40166,247
9/9/201647.9247.9446.9447.05234,928
9/8/201648.3248.3247.8748.27122,055
9/7/201648.1948.3147.7348.30177,828
9/6/201648.5148.5647.8148.19146,787
9/2/201648.0448.4647.7648.40299,287
9/1/201647.6947.8847.2447.76162,268
8/31/201647.6947.9947.2347.52226,087
8/30/201647.4547.8447.4247.74102,221
8/29/201647.2147.6647.2047.5096,801
8/26/201647.1347.5547.0747.33174,791
8/25/201646.7747.2746.3047.26155,771
8/24/201646.7147.0146.4846.98115,394
8/23/201646.8846.9846.5746.85103,679
8/22/201646.1146.7446.0446.74109,326
8/19/201646.2146.6245.9146.37177,612
8/18/201645.9046.2145.1846.15237,990
8/17/201645.9446.0345.4645.80202,582
8/16/201645.7245.9745.5945.84125,128
8/15/201645.8546.0745.3345.82200,738
8/12/201646.2646.4344.0345.79506,668
8/11/201648.0848.5747.8048.19167,891
8/10/201648.3348.6148.2348.37115,970
8/9/201648.1048.3947.9448.36119,991
8/8/201647.7548.1047.7548.07102,117
8/5/201647.0047.8847.0047.85121,927
8/4/201646.6847.2446.5446.81111,274
8/3/201646.8546.8546.2046.76160,980
8/2/201647.0647.0646.5746.7899,946
8/1/201647.0047.3846.5947.10149,774
7/29/201647.1247.2446.6146.95162,317
7/28/201646.9547.2546.7147.2189,668
7/27/201647.0647.2846.7947.1096,510
7/26/201646.8147.1546.4846.97152,603
7/25/201646.5046.9046.2346.67110,204
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center