Applied Industrial Technologies, Inc. Historical Stock Prices

AIT 
$43.06
*  
0.03
0.07%
Get AIT Alerts
*Delayed - data as of May 28, 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 27-FEB-2015 TO 28-MAY-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  42.98  43.14  42.56  43.06 190,461
05/28/2015 42.9 43.14 42.56 43.06 190,481
05/27/2015 42.72 43.12 42.34 43.09 190,301
05/26/2015 42.77 42.94 42.31 42.71 315,123
05/22/2015 43.12 43.27 42.89 43 339,851
05/21/2015 42.81 43.3 42.81 43.19 239,923
05/20/2015 42.91 43.08 42.66 42.9 172,117
05/19/2015 42.84 43.11 42.33 42.97 268,457
05/18/2015 42.51 43.12 42.36 42.89 216,221
05/15/2015 42.87 42.95 42.26 42.66 183,556
05/14/2015 42.8 43.4 42.74 43.07 197,549
05/13/2015 42.46 42.88 42.18 42.51 241,980
05/12/2015 42.55 42.81 41.99 42.49 161,822
05/11/2015 42.37 42.94 42.3639 42.76 277,384
05/08/2015 42.72 42.72 42.17 42.39 170,549
05/07/2015 42.02 42.4 41.59 42.23 188,838
05/06/2015 42.01 42.16 41.595 42.13 185,375
05/05/2015 42.16 42.68 41.93 41.98 205,470
05/04/2015 41.84 42.6 41.84 42.24 259,861
05/01/2015 41.75 42.1 41.16 41.88 385,950
04/30/2015 41.99 42.88 41.62 41.77 1,004,418
04/29/2015 41.95 42.1 41.55 41.64 247,522
04/28/2015 41.86 42.12 41.53 42.1 247,621
04/27/2015 41.78 41.9875 41.54 41.86 304,938
04/24/2015 42.06 42.195 41.5001 41.8 160,627
04/23/2015 41.9 42.05 41.68 41.96 143,825
04/22/2015 41.88 42.2 41.48 41.99 178,792
04/21/2015 42.51 42.51 41.82 41.85 145,666
04/20/2015 42.15 42.44 42.095 42.24 186,226
04/17/2015 42.44 42.5 41.77 41.84 156,440
04/16/2015 43.1 43.295 42.77 42.8 352,623
04/15/2015 42.35 43.27 42.35 43.1 437,338
04/14/2015 41.59 42.34 41.41 42.32 388,258
04/13/2015 41.89 42.21 41.365 41.48 350,601
04/10/2015 42.32 42.32 41.77 41.78 371,758
04/09/2015 42.87 43.08 41.91 42.04 462,627
04/08/2015 43.97 44.14 42.69 42.91 473,535
04/07/2015 44.89 44.89 44.23 44.27 120,887
04/06/2015 44.42 45.21 44.31 44.89 120,489
04/02/2015 44.66 45.22 44.5 44.67 143,958
04/01/2015 45.02 45.21 44.52 44.73 312,039
03/31/2015 44.21 45.56 43.94 45.34 491,747
03/30/2015 43.25 44.62 43.14 44.36 365,288
03/27/2015 43.29 43.48 42.93 43 307,151
03/26/2015 43.6 43.88 43.26 43.36 186,690
03/25/2015 44.46 44.81 43.61 43.69 288,887
03/24/2015 43.83 45.01 43.75 44.47 382,102
03/23/2015 43.5 44.01 43.22 43.9 300,975
03/20/2015 43.08 43.53 42.78 43.43 501,387
03/19/2015 43.18 43.41 42.99 43.16 179,611
03/18/2015 42.94 43.645 42.73 43.3 276,447
03/17/2015 43.1 43.3 42.92 42.95 312,122
03/16/2015 43.52 43.9 43.22 43.42 184,296
03/13/2015 43.81 43.92 42.74 43.47 265,644
03/12/2015 43.26 43.99 43.1301 43.94 236,987
03/11/2015 42.58 42.91 42.29 42.87 154,951
03/10/2015 43.46 43.79 42.6 42.61 223,526
03/09/2015 44.19 44.52 43.91 43.92 166,165
03/06/2015 44.39 44.9 43.91 44.11 469,860
03/05/2015 43.66 45.41 43.51 44.74 367,806
03/04/2015 43.54 43.91 43.1051 43.83 454,533
03/03/2015 43.76 44.13 43.535 43.86 187,496
03/02/2015 43.74 44 43.37 43.94 197,682
02/27/2015 43.97 43.97 43.63 43.81 339,034
*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?