Home > Quotes > AIT > Historical Prices

Historical Stock Prices

AIT 
$47.15
*  
0.11
  negative  
0.23%
Get AIT Alerts
*Delayed - data as of May 24, 2013 
Exchange: NYSE
Industry: Consumer Durables
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 1 Year, From 23-MAY-2012 TO 23-MAY-2013

Date Open High Low Close/Last Volume
05/23/2013 46.99 47.43 46.82 47.26 152,275
05/22/2013 47.89 48.16 47.34 47.6 244,479
05/21/2013 47.77 48.145 47.7 47.95 123,897
05/20/2013 47.13 48.03 47.13 47.86 208,906
05/17/2013 46.44 47.33 46.41 47.27 202,462
05/16/2013 46.16 46.4 45.91 46.1 139,168
05/15/2013 45.8 46.33 45.7 46.28 155,316
05/14/2013 45.39 46.09 45.39 46.02 172,765
05/13/2013 45.5 45.72 45.25 45.48 110,556
05/10/2013 45.48 45.88 45.29 45.69 175,024
05/09/2013 45.43 45.9801 45.42 45.55 170,559
05/08/2013 44.64 45.38 44.44 45.36 205,129
05/07/2013 44.12 44.64 44.095 44.64 115,478
05/06/2013 44.47 44.47 43.8 44.08 236,340
05/03/2013 44.17 44.73 43.65 44.51 399,669
05/02/2013 42.29 44.08 41.41 43.54 390,767
05/01/2013 42.02 42.02 40.58 40.88 353,506
04/30/2013 42.58 42.58 41.87 42.25 344,855
04/29/2013 42.42 42.64 42.26 42.54 69,652
04/26/2013 42.58 42.58 41.87 42.26 123,081
04/25/2013 42.45 43.03 42.29 42.59 99,599
04/24/2013 42.18 42.37 41.93 42.21 61,052
04/23/2013 41.77 42.17 41.5 42.16 128,519
04/22/2013 41.26 41.61 40.8 41.4 109,090
04/19/2013 40.93 41.3 40.39 41.14 176,729
04/18/2013 41.72 41.72 40.7602 40.88 146,982
04/17/2013 42.02 42.15 41.34 41.55 229,776
04/16/2013 41.73 42.28 41.47 42.24 237,868
04/15/2013 43.18 43.42 40.95 41.31 258,455
04/12/2013 43.35 43.66 43.2 43.44 207,425
04/11/2013 43.12 43.5899 43.12 43.54 247,000
04/10/2013 42.61 43.19 42.3 43.08 200,262
04/09/2013 43.16 43.16 42.63 42.67 129,999
04/08/2013 43.14 43.26 42.58 43.09 143,985
04/05/2013 42.5 42.98 42.47 42.95 108,484
04/04/2013 43.29 43.46 42.93 43.32 95,724
04/03/2013 44.01 44.13 43.26 43.29 305,560
04/02/2013 43.67 44.12 43.665 44 305,322
04/01/2013 44.94 45.05 43.31 43.46 253,043
03/28/2013 44.88 45.16 44.5 45 218,373
03/27/2013 44.71 44.99 44.23 44.75 245,157
03/26/2013 44.97 45.23 44.79 45.18 207,106
03/25/2013 45.13 45.37 44.22 44.67 186,252
03/22/2013 45.34 45.6 44.79 45.08 142,680
03/21/2013 45.34 45.62 44.66 45.29 153,202
03/20/2013 45.26 45.67 45.18 45.63 167,840
03/19/2013 45.23 45.37 44.59 45.07 147,097
03/18/2013 44.38 45.25 44.38 45.08 227,844
03/15/2013 44.54 45 44.54 44.84 222,239
03/14/2013 44.76 44.93 44.36 44.78 131,101
03/13/2013 44.66 44.85 44.6 44.81 82,918
03/12/2013 44.62 44.75 44.4 44.73 106,892
03/11/2013 44.55 44.74 44.4025 44.74 135,068
03/08/2013 44.52 44.75 44.31 44.74 107,407
03/07/2013 44.41 44.41 43.97 44.22 205,294
03/06/2013 44.41 44.58 44.21 44.44 255,418
03/05/2013 43.29 44.42 43.29 44.36 262,203
03/04/2013 42.95 42.97 42.2399 42.89 144,535
03/01/2013 43 43.43 42.66 43.13 175,490
02/28/2013 43.12 43.8 42.99 43.41 154,718
02/27/2013 42.57 43.36 42.39 43.11 127,524
02/26/2013 42.8 42.8 42.24 42.57 102,834
02/25/2013 44.11 44.11 42.49 42.53 154,420
02/22/2013 43.4 44.6 43.4 43.83 241,000
02/21/2013 43.53 43.57 42.85 43.08 189,458
02/20/2013 44.64 44.64 43.47 43.53 235,072
02/19/2013 44.78 44.83 44.4 44.73 273,343
02/15/2013 44.72 45.3 44.36 44.72 290,737
02/14/2013 44.18 44.54 44.18 44.5 120,142
02/13/2013 43.84 44.38 43.84 44.38 128,172
02/12/2013 43.92 44.32 43.9 44.24 96,310
02/11/2013 44.13 44.29 43.84 43.98 66,499
02/08/2013 43.98 44.23 43.9001 44.22 79,473
02/07/2013 44.37 44.37 43.52 43.88 226,181
02/06/2013 44.55 44.74 44.18 44.34 140,789
02/05/2013 44.46 45.09 44.27 44.87 305,407
02/04/2013 44.48 44.76 44.13 44.22 237,766
02/01/2013 44.1 45.16 43.97 44.85 245,750
01/31/2013 43.72 44.04 43.33 43.96 231,585
01/30/2013 43.8 43.89 43.37 43.68 176,105
01/29/2013 43.65 43.93 43.5 43.84 365,521
01/28/2013 44.15 44.22 43.69 43.81 247,763
01/25/2013 43.9 44.215 43.6 44 234,103
01/24/2013 43.69 44 43.22 43.69 436,679
01/23/2013 44 44.06 43.69 43.71 115,076
01/22/2013 43.65 43.99 43.46 43.98 165,146
01/18/2013 43.31 43.65 43.31 43.65 154,934
01/17/2013 42.95 43.36 42.95 43.3 186,847
01/16/2013 42.76 43.0701 42.54 42.93 149,892
01/15/2013 42.23 42.94 42.15 42.8 110,407
01/14/2013 42.59 42.59 42.33 42.52 76,990
01/11/2013 42.53 42.77 42.14 42.6 248,929
01/10/2013 43.33 43.33 42.02 42.45 248,302
01/09/2013 43.13 43.5176 42.93 43.28 123,582
01/08/2013 43.36 43.36 42.5 42.93 197,259
01/07/2013 43.54 43.88 43.34 43.5 112,867
01/04/2013 44.05 44.07 43.749 43.9 104,361
01/03/2013 43.62 43.92 43.374 43.76 233,156
01/02/2013 42.88 44.04 42.62 43.55 367,205
12/31/2012 41.05 42.105 40.93 42.01 149,324
12/28/2012 40.97 41.315 40.9 41.05 110,146
12/27/2012 41.01 41.34 40.84 41.31 147,892
12/26/2012 41 41.09 40.8 40.96 115,641
12/24/2012 40.91 41.02 40.33 41.01 35,126
12/21/2012 40.47 41.1 40.32 41.1 413,417
12/20/2012 41.37 41.44 41.01 41.17 147,369
12/19/2012 40.95 41.71 40.69 41.22 141,617
12/18/2012 40.64 40.97 40.51 40.91 199,828
12/17/2012 40.91 40.99 40.5 40.66 205,932
12/14/2012 40.54 41 40.472 40.8 182,556
12/13/2012 40.69 41.11 40.49 40.62 130,425
12/12/2012 40.94 41.18 40.5649 40.76 190,725
12/11/2012 40.73 40.99 40.47 40.73 200,871
12/10/2012 40.11 40.54 40.0624 40.43 111,831
12/07/2012 40.01 40.21 39.67 40.14 142,890
12/06/2012 39.45 39.79 39.41 39.71 81,148
12/05/2012 39.83 39.9 39.28 39.57 146,271
12/04/2012 39.41 39.6898 39.07 39.62 126,896
12/03/2012 40.43 40.586 39.29 39.45 172,122
11/30/2012 39.99 40.208 39.83 40.03 308,430
11/29/2012 39.04 39.95 38.66 39.91 175,533
11/28/2012 38.7 38.85 38.42 38.82 187,174
11/27/2012 38.65 39.06 38.48 38.82 170,047
11/26/2012 38.51 38.75 38.265 38.62 162,790
11/23/2012 38.66 38.87 38.57 38.7 75,264
11/21/2012 38.1 38.49 38.1 38.38 96,004
11/20/2012 37.51 38.15 37.51 38.15 168,147
11/19/2012 37.33 37.74 37.14 37.5 189,323
11/16/2012 36.86 36.98 36.52 36.89 221,946
11/15/2012 37.42 37.64 36.68 36.98 318,147
11/14/2012 38.53 38.7 37.38 37.41 253,414
11/13/2012 38.84 38.95 38.3 38.32 227,455
11/12/2012 39.49 39.58 38.99 38.99 169,114
11/09/2012 39.74 39.99 39.43 39.45 173,785
11/08/2012 40.27 40.32 39.82 40 414,022
11/07/2012 40.52 40.52 40.01 40.23 252,587
11/06/2012 40.69 41.08 40.53 41.08 273,744
11/05/2012 40.64 40.74 40.32 40.68 263,476
11/02/2012 41.06 41.24 40.56 40.74 289,187
11/01/2012 40.72 41.31 40.13 40.94 341,261
10/31/2012 39.09 40.67 39.09 40.59 305,874
10/26/2012 38.9 39.48 38.6 39.33 216,717
10/25/2012 38.71 38.82 38.32 38.79 255,479
10/24/2012 39.41 39.77 38 38.34 289,104
10/23/2012 38.89 39.99 38.81 39.16 344,457
10/22/2012 39.55 39.86 38.764 39.18 359,637
10/19/2012 40.42 40.74 39.51 39.79 325,266
10/18/2012 41.55 41.72 40.68 40.8 281,874
10/17/2012 41.27 41.77 41.27 41.54 114,839
10/16/2012 41.1 41.63 41 41.14 170,102
10/15/2012 41.06 41.1383 40.67 41.03 114,005
10/12/2012 41.09 41.09 40.67 40.92 108,610
10/11/2012 41.27 41.36 40.85 41.01 181,454
10/10/2012 41.28 41.405 40.78 40.95 133,861
10/09/2012 41.77 41.96 41.15 41.17 168,624
10/08/2012 41.72 42.01 41.68 41.86 92,047
10/05/2012 41.98 42.54 41.77 41.99 203,585
10/04/2012 41.93 42.1477 41.3901 41.72 214,082
10/03/2012 41.71 42.0062 41.56 41.7 189,763
10/02/2012 42 42.0882 41.3 41.68 190,514
10/01/2012 41.81 42.16 41.41 41.75 259,886
09/28/2012 41.42 41.8101 41.24 41.43 139,716
09/27/2012 41.91 41.99 41.2 41.69 237,981
09/26/2012 42.81 42.9283 41.51 41.63 265,220
09/25/2012 43.43 43.6 42.61 42.67 203,434
09/24/2012 43.36 43.56 43.09 43.25 212,036
09/21/2012 43.86 43.95 43.16 43.64 460,068
09/20/2012 43.41 43.62 43.085 43.41 148,392
09/19/2012 43.62 44.1955 43.34 43.52 187,419
09/18/2012 43.65 43.91 43.51 43.63 125,437
09/17/2012 43.81 44.0499 43.44 43.66 160,577
09/14/2012 44.04 44.86 43.56 44.03 242,324
09/13/2012 43.24 43.9 42.8 43.62 160,363
09/12/2012 42.97 43.34 42.83 43.13 186,765
09/11/2012 43.45 43.78 42.9101 43.01 172,153
09/10/2012 43.49 43.78 43.39 43.53 138,169
09/07/2012 43.44 43.85 43.0434 43.57 154,342
09/06/2012 42.14 43.31 41.9624 43.31 268,231
09/05/2012 41.55 42.09 41.49 41.84 291,797
09/04/2012 40.76 41.73 40.29 41.55 226,677
08/31/2012 40.83 40.91 40.22 40.68 154,109
08/30/2012 40.67 40.75 40.27 40.43 138,249
08/29/2012 40.65 41.06 40.31 40.8 132,951
08/28/2012 40.43 40.89 40.37 40.7 147,124
08/27/2012 40.54 40.82 40.1 40.43 145,226
08/24/2012 40.43 40.79 40.12 40.54 249,201
08/23/2012 41 41.13 40.38 40.56 144,252
08/22/2012 41.42 41.5 40.91 41.04 130,787
08/21/2012 41.87 42.4 41.36 41.64 133,418
08/20/2012 41.63 41.97 41.31 41.63 185,817
08/17/2012 41.36 41.96 41.32 41.89 123,065
08/16/2012 40.79 41.57 40.64 41.44 182,719
08/15/2012 40.14 40.99 40.09 40.94 321,757
08/14/2012 40.65 41 39.65 40.33 333,593
08/13/2012 40.81 41.01 40.17 40.45 362,915
08/10/2012 41.37 42 41.01 41.28 422,870
08/09/2012 38.19 42 38.19 41.29 505,617
08/08/2012 38.27 38.53 38.011 38.14 257,631
08/07/2012 38.21 38.83 38.06 38.47 162,046
08/06/2012 37.68 38.33 37.652 37.96 255,355
08/03/2012 37.24 38.2 37.09 37.7 176,852
08/02/2012 36.33 36.715 36.155 36.56 196,518
08/01/2012 37.32 37.49 36.79 36.8 263,217
07/31/2012 37.14 37.4998 37.1 37.16 133,899
07/30/2012 37.19 37.57 37.08 37.26 172,309
07/27/2012 35.85 37.31 35.85 37.23 237,480
07/26/2012 36.06 36.24 35.45 35.68 80,226
07/25/2012 35.51 35.98 34.9947 35.4 159,320
07/24/2012 36.55 36.65 34.97 35.22 193,059
07/23/2012 36.12 36.8 36.01 36.54 109,496
07/20/2012 36.93 37.28 36.77 36.9 181,647
07/19/2012 37.27 37.52 36.9001 37.32 116,142
07/18/2012 36.08 37.41 35.9811 37.21 170,180
07/17/2012 36.15 36.2107 35.63 36.16 105,282
07/16/2012 36.35 36.35 35.66 36.01 148,062
07/13/2012 35.7 36.55 35.6 36.52 128,649
07/12/2012 34.92 35.77 34.67 35.63 148,638
07/11/2012 35.72 35.79 34.95 35.16 149,165
07/10/2012 36.4 36.63 35.45 35.56 109,907
07/09/2012 35.95 36.2 35.68 36.08 192,198
07/06/2012 36.37 36.44 35.97 36.12 94,118
07/05/2012 36.45 36.89 36.14 36.81 176,509
07/03/2012 36.35 36.52 36.11 36.5 174,279
07/02/2012 36.85 37.07 35.84 36.41 225,768
06/29/2012 36.08 36.89 35.99 36.85 227,671
06/28/2012 34.55 35.32 34.44 35.32 158,643
06/27/2012 34.96 35.25 34.85 34.85 216,194
06/26/2012 35.19 35.25 34.58 34.8 156,793
06/25/2012 35.22 35.39 35 35.1 155,328
06/22/2012 35.63 35.94 35.51 35.82 291,042
06/21/2012 36.22 36.3721 35.45 35.49 279,687
06/20/2012 36.62 36.62 36.15 36.33 179,430
06/19/2012 36.07 36.97 35.87 36.7 245,095
06/18/2012 35.3 35.92 35.27 35.8 275,445
06/15/2012 35.39 35.76 35.32 35.59 385,791
06/14/2012 35.54 35.99 35.01 35.28 262,620
06/13/2012 36.13 36.22 35.41 35.53 192,090
06/12/2012 35.76 36.25 35.5 36.24 312,503
06/11/2012 37.16 37.16 35.59 35.6 448,938
06/08/2012 35.75 36.78 35.58 36.68 184,130
06/07/2012 36.55 37.02 35.84 35.87 367,572
06/06/2012 35.57 36.26 35.57 36.17 208,462
06/05/2012 36.15 36.21 34.5 35.34 580,705
06/04/2012 36.4 36.68 35.94 36.42 214,733
06/01/2012 36.95 37.09 36.3 36.32 262,327
05/31/2012 37.72 38 37.1 37.71 479,709
05/30/2012 37.76 37.94 37.52 37.64 236,488
05/29/2012 37.58 38.23 37.4818 38.14 248,714
05/25/2012 37.5 37.66 37.03 37.16 176,721
05/24/2012 37.03 37.29 36.64 37.29 204,972
05/23/2012 36.36 37.17 36.13 37.04 234,601
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.