Applied Industrial Technologies, Inc. Historical Stock Prices

AIT 
$45.65
*  
0.68
1.47%
Get AIT Alerts
*Delayed - data as of Sep. 30, 2014  -  Find a broker to begin trading AIT now
Exchange: NYSE
Industry: Consumer Durables
Community Rating:
View:    AIT After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-JUN-2014 TO 29-SEP-2014

Date Open High Low Close / Last Volume
16:00  46.32  46.56  45.54  45.65 221,827
09/29/2014 46.43 46.85 46.28 46.33 138,265
09/26/2014 46.5 47.01 46.28 46.9 207,410
09/25/2014 46.91 46.965 46.22 46.29 126,010
09/24/2014 46.88 47.2 46.71 47.09 100,975
09/23/2014 47.1 47.31 46.7 46.79 110,217
09/22/2014 47.7 47.7 47.21 47.25 119,327
09/19/2014 48.41 48.83 47.76 47.83 291,199
09/18/2014 48.07 48.45 47.96 48.4 85,763
09/17/2014 48.2 48.3 47.67 47.85 190,885
09/16/2014 48.22 48.47 48.01 48.05 143,447
09/15/2014 48.49 48.65 48.02 48.3 106,960
09/12/2014 49.17 49.2 48.4 48.55 144,881
09/11/2014 48.53 49.29 48.39 49.09 153,720
09/10/2014 48.55 48.7 48.25 48.66 71,486
09/09/2014 49.05 49.24 48.53 48.62 144,800
09/08/2014 49.18 49.28 48.94 48.99 122,667
09/05/2014 48.73 49.28 48.7 49.13 93,671
09/04/2014 48.79 49.33 48.76 48.91 81,951
09/03/2014 49.22 49.28 48.65 48.77 103,027
09/02/2014 48.89 49.4 48.76 49.13 103,939
08/29/2014 48.81 49.005 48.64 48.71 156,255
08/28/2014 48.97 49.22 48.75 48.77 200,427
08/27/2014 49.43 49.43 49.13 49.19 71,027
08/26/2014 49.07 49.3799 49.04 49.25 117,974
08/25/2014 49.08 49.14 48.74 49.1 114,031
08/22/2014 48.7 49.14 48.52 48.93 101,912
08/21/2014 48.41 48.94 48.285 48.72 141,327
08/20/2014 48.2 48.49 48.1 48.35 69,428
08/19/2014 48.42 48.636 48.3 48.44 69,759
08/18/2014 47.99 48.59 47.99 48.34 138,482
08/15/2014 48.14 48.24 47.24 47.72 322,349
08/14/2014 46.82 47.86 46.82 47.8 203,960
08/13/2014 46.24 47.4 46.24 46.96 380,013
08/12/2014 48.83 49.15 48.66 49.04 161,309
08/11/2014 48.8 49.09 48.65 48.88 184,662
08/08/2014 48.24 48.86 48.01 48.78 206,873
08/07/2014 48.7 48.92 48.25 48.4 115,972
08/06/2014 48.05 48.62 48.05 48.41 132,748
08/05/2014 48.47 48.85 48.14 48.34 130,968
08/04/2014 48.53 48.77 47.99 48.69 175,636
08/01/2014 48.38 48.4 47.79 48.21 132,043
07/31/2014 48.88 49.07 48.14 48.46 217,929
07/30/2014 49.57 49.76 49.12 49.34 182,238
07/29/2014 49.5 49.87 49.26 49.28 166,642
07/28/2014 49.72 49.81 49.08 49.39 142,868
07/25/2014 49.52 49.97 49.43 49.78 125,188
07/24/2014 49.98 50.24 49.71 49.86 159,771
07/23/2014 50.73 50.73 49.93 50.01 312,590
07/22/2014 50.41 50.96 50.4 50.66 84,365
07/21/2014 50.12 50.51 49.91 50.2 107,179
07/18/2014 49.98 50.8883 49.93 50.43 172,423
07/17/2014 50.28 50.64 50.01 50.12 201,192
07/16/2014 50.38 50.68 50.11 50.44 166,499
07/15/2014 50.28 50.45 50.03 50.06 141,782
07/14/2014 50.59 50.59 50.12 50.37 88,955
07/11/2014 49.71 50.13 49.47 50.04 208,318
07/10/2014 50.18 50.61 49.88 50 245,599
07/09/2014 51.09 51.36 50.78 50.98 138,584
07/08/2014 51.03 51.36 50.75 51.06 179,273
07/07/2014 52.49 52.62 50.99 51.03 270,135
07/03/2014 51.51 52.09 51.3 51.95 119,580
07/02/2014 51.14 51.52 50.78 51.32 157,816
07/01/2014 50.78 51.76 50.508 51.33 150,716
06/30/2014 50.98 50.98 50.2 50.73 190,666
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?