$43.29 +0.08 (%) Applied Industrial Technologies Inc - New York Stock Exchange, Inc.

May. 23, 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
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
3/1/201638.7539.1938.4639.19200,698
2/29/201638.6538.9738.3238.50230,539
2/26/201638.1738.9538.0038.65253,492
2/25/201637.9038.2237.1738.01250,789
2/24/201638.4238.4237.1237.93305,800
2/23/201638.7039.0337.6438.72348,681
2/22/201639.4739.8538.3738.93375,313
2/19/201639.3839.9339.0139.20382,944
2/18/201639.4839.8339.1039.63214,976
2/17/201639.5540.4339.3039.30319,876
2/16/201639.5539.6138.7739.35239,768
2/12/201639.5840.3739.0539.19264,721
2/11/201638.1639.3338.1139.26246,317
2/10/201638.8939.5038.6839.16219,694
2/9/201638.2639.1337.8838.76263,802
2/8/201638.5238.8937.9538.73246,999
2/5/201639.2039.8538.9338.98282,278
2/4/201638.2039.9238.2039.34207,424
2/3/201637.7438.5437.1538.26226,330
2/2/201637.9738.0437.1837.58248,951
2/1/201638.2239.0237.5738.43237,722
1/29/201637.7838.4437.4738.44351,143
1/28/201638.4939.4937.3837.88244,515
1/27/201637.7738.0137.1137.34344,596
1/26/201637.2638.2237.0738.00212,082
1/25/201637.7937.9536.9036.97245,578
1/22/201637.3538.1437.0838.01231,429
1/21/201637.1437.4936.6436.89189,492
1/20/201636.2137.3535.5537.07351,243
1/19/201637.9837.9836.2036.67230,364
1/15/201636.9937.8436.6137.66240,629
1/14/201637.5038.3036.7237.98203,717
1/13/201638.4538.7637.0537.34172,357
1/12/201638.6038.8837.6238.44156,251
1/11/201638.5138.5437.7938.37134,983
1/8/201639.1839.3138.3538.43256,260
1/7/201639.1439.4038.7139.11205,887
1/6/201639.2439.9739.0539.71226,567
1/5/201639.7640.7639.2239.73163,638
1/4/201640.0140.1238.7539.76266,485
12/31/201540.7341.0540.1540.49233,908
12/30/201540.7441.1340.6240.75163,498
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center