Applied Industrial Technologies, Inc. Historical Stock Prices

AIT 
$48.84
*  
0.29
 negative 
0.6%
Get AIT Alerts
*Delayed - data as of Apr. 22, 2014 
Exchange: NYSE
Industry: Consumer Durables
Community Rating:
 
 
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 22-JAN-2014 TO 22-APR-2014

Date Open High Low Close / Last Volume
16:00  48.78  48.89  48.35  48.84 171,590
04/22/2014 48.5 48.89 48.35 48.84 171,890
04/21/2014 48.7 49 48.02 48.55 118,227
04/17/2014 48.2 48.75 48.071 48.51 129,294
04/16/2014 48.5 48.69 47.99 48.28 99,243
04/15/2014 48.35 48.65 47.38 48.06 114,616
04/14/2014 48.65 48.65 47.72 48.1 170,556
04/11/2014 47.94 49.03 47.88 47.99 238,826
04/10/2014 49.11 49.596 48.27 48.44 152,221
04/09/2014 48.33 49.44 48.33 49.19 155,714
04/08/2014 47.81 48.73 47.71 48.24 161,874
04/07/2014 48.03 48.25 47.1601 47.78 195,130
04/04/2014 49.31 49.31 48.02 48.19 155,868
04/03/2014 49.45 49.48 48.6 48.83 103,734
04/02/2014 48.45 49.36 48.27 49.25 137,051
04/01/2014 48.23 48.77 47.99 48.25 301,672
03/31/2014 48.05 48.74 47.91 48.24 149,187
03/28/2014 47.91 48.87 47.73 47.9 176,557
03/27/2014 47.6 48.42 47.6 48.01 184,511
03/26/2014 48.8 49.17 47.78 47.78 147,697
03/25/2014 48.76 49.37 48.64 48.7 140,063
03/24/2014 49.4 49.56 48.24 48.72 141,021
03/21/2014 49.47 50 49.36 49.4 192,944
03/20/2014 49.12 49.59 49.06 49.4 78,812
03/19/2014 50.08 50.14 48.93 49.26 98,209
03/18/2014 49.67 50.45 49.58 50.26 140,991
03/17/2014 49.56 50.33 49.56 49.72 147,688
03/14/2014 48.84 49.55 48.61 49.24 145,431
03/13/2014 50.22 50.22 48.85 49.16 130,497
03/12/2014 50.05 50.145 49.5901 49.99 122,781
03/11/2014 51.16 51.16 49.9 50.25 161,113
03/10/2014 51.41 51.495 50.7 51.25 101,369
03/07/2014 51.98 51.98 51.25 51.66 155,209
03/06/2014 51.75 51.83 51.37 51.64 116,230
03/05/2014 51.43 51.82 51.22 51.55 117,906
03/04/2014 51.32 52.27 51.03 51.61 227,516
03/03/2014 50.67 50.9368 49.71 50.55 143,506
02/28/2014 51.19 51.67 50.91 51.03 166,862
02/27/2014 50.35 51.03 49.99 51.03 147,106
02/26/2014 50 50.67 49.79 50.44 118,118
02/25/2014 50.13 50.28 49.64 49.8 110,104
02/24/2014 49.76 50.44 49.69 50.17 129,769
02/21/2014 50.34 50.54 49.4925 49.63 181,099
02/20/2014 49.56 50.2 49.27 50.1 140,199
02/19/2014 49.73 50.07 49.38 49.4 124,060
02/18/2014 49.5 50.12 49.14 50.03 134,529
02/14/2014 49.48 49.67 48.92 49.45 77,330
02/13/2014 48.27 49.49 48.21 49.46 124,294
02/12/2014 48.77 49.12 48.36 48.63 118,896
02/11/2014 48.45 49.32 48.09 48.97 163,881
02/10/2014 48.18 48.94 47.31 48.58 230,755
02/07/2014 48.36 48.582 47.95 48.22 222,662
02/06/2014 47.98 48.634 47.77 48.15 125,757
02/05/2014 48.16 48.45 47.4 47.75 173,858
02/04/2014 48.1 48.53 47.37 48.3 166,692
02/03/2014 50.54 50.97 47.35 47.95 429,014
01/31/2014 49.71 50.87 49.65 50.54 324,994
01/30/2014 46.8 51.45 46.8 50.62 628,698
01/29/2014 46.2 46.5 45.74 45.98 193,942
01/28/2014 47.35 47.35 46.49 46.72 159,002
01/27/2014 47.2 47.64 46.65 47.22 288,380
01/24/2014 47.23 47.44 46.395 47.01 267,559
01/23/2014 47.8 47.84 47.405 47.75 163,680
01/22/2014 47.97 48.34 47.64 48.17 90,595
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 your brokers before you trade


Want to trade FX?