Applied Industrial Technologies, Inc. Historical Stock Prices

AIT 
$40.31
*  
0.15
0.37%
Get AIT Alerts
*Delayed - data as of Sep. 3, 2015  -  Find a broker to begin trading AIT now
Exchange: NYSE
Industry: Consumer Durables
Community Rating:
View:    AIT Pre-Market
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 03-JUN-2015 TO 03-SEP-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  40.49  40.83  40.31  40.31 261,386
09/03/2015 40.46 40.83 40.31 40.31 263,339
09/02/2015 41.05 41.05 40.29 40.46 300,827
09/01/2015 41.67 41.73 40.47 40.57 369,382
08/31/2015 41.68 42.65 41.2 42.34 240,754
08/28/2015 41.37 42 41.21 41.82 160,965
08/27/2015 41.2 41.7 40.61 41.39 332,927
08/26/2015 40.45 41.09 39.95 41.03 322,758
08/25/2015 40.76 40.76 39.65 39.71 392,067
08/24/2015 38.51 40.85 38.22 39.77 572,590
08/21/2015 39.51 40.62 39.02 40.07 366,056
08/20/2015 40.15 40.48 39.885 40.22 266,022
08/19/2015 40.33 40.75 40.13 40.47 213,887
08/18/2015 40.6 40.85 40.31 40.58 121,902
08/17/2015 40.76 40.79 40.195 40.56 162,126
08/14/2015 40.27 40.94 40.09 40.77 249,830
08/13/2015 39.17 40.56 38.98 40.28 496,241
08/12/2015 38.35 39.83 37.5 39.35 651,624
08/11/2015 38.05 38.53 37.92 38.36 313,236
08/10/2015 38.01 38.52 37.87 38.4 212,252
08/07/2015 37.9 38.23 37.58 37.86 199,748
08/06/2015 37.96 38.26 37.63 38.09 177,857
08/05/2015 38.2 38.65 37.75 37.8 185,902
08/04/2015 37.6 38.395 37.6 38.01 205,219
08/03/2015 38.63 38.63 37.59 37.69 194,917
07/31/2015 38.53 38.79 38.25 38.63 196,396
07/30/2015 38.09 38.57 37.83 38.41 146,202
07/29/2015 37.99 38.37 37.78 38.22 141,206
07/28/2015 38.69 38.69 37.87 37.95 207,852
07/27/2015 37.35 38.56 37.15 38.55 491,666
07/24/2015 38.34 38.35 37.46 37.63 336,872
07/23/2015 38.77 38.98 38.35 38.47 198,688
07/22/2015 38.94 38.99 38.3728 38.8 236,112
07/21/2015 39.5 39.7 38.922 38.98 240,502
07/20/2015 39.79 39.92 39.46 39.52 264,473
07/17/2015 39.9 39.9 39.584 39.78 249,552
07/16/2015 39.81 40.16 39.81 39.9 189,567
07/15/2015 39.85 39.885 39.59 39.63 239,852
07/14/2015 39.99 40.1 39.78 39.92 164,024
07/13/2015 39.41 40.4 39.35 40.06 263,144
07/10/2015 39.27 39.38 38.92 39.11 453,446
07/09/2015 39.35 39.49 38.94 38.95 292,423
07/08/2015 39.2 39.53 38.84 39.05 422,806
07/07/2015 39.26 39.51 38.54 39.46 385,968
07/06/2015 39.44 39.67 39.17 39.29 266,287
07/02/2015 39.93 40.18 39.55 39.68 234,002
07/01/2015 39.87 40.26 39.61 39.8 320,375
06/30/2015 40.37 40.61 39.54 39.65 285,425
06/29/2015 40.82 40.984 40 40.06 208,066
06/26/2015 40.97 41.25 40.87 41.03 636,162
06/25/2015 41.78 41.78 40.79 41 194,147
06/24/2015 41.76 42.09 41.5 41.6 271,095
06/23/2015 41.94 42.08 41.73 41.92 286,133
06/22/2015 42.3 42.486 41.71 41.97 235,717
06/19/2015 42.88 42.95 42 42 797,281
06/18/2015 43.01 43.45 42.86 43.2 223,476
06/17/2015 42.75 43.2 42.68 42.85 176,447
06/16/2015 42.69 43.006 42.37 42.72 316,220
06/15/2015 42.72 43.04 42.115 42.84 212,127
06/12/2015 42.96 43.26 42.69 43.13 165,255
06/11/2015 43.49 43.52 42.93 43.06 129,135
06/10/2015 42.98 43.47 42.7901 43.34 198,896
06/09/2015 42.56 42.99 42.56 42.72 128,275
06/08/2015 42.8 42.974 42.56 42.58 152,645
06/05/2015 42.59 42.94 42.18 42.91 150,020
06/04/2015 42.53 42.75 42.36 42.61 181,391
06/03/2015 42.6 42.9 42.6 42.77 324,975
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?