Applied Industrial Technologies, Inc. Common Stock Historical Stock Prices

AIT 
$45.83
*  
0.02
0.04%
Get AIT Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading AIT now
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

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

Select the Timeframe:

Results for: 1 Year, From 28-APR-2015 TO 28-APR-2016

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 45.71 46.16 45.27 45.83 320,585
04/28/2016 45.27 46.76 44.85 45.81 425,580
04/27/2016 45.65 46.09 45.29 45.85 164,088
04/26/2016 45.05 45.68 45 45.52 188,931
04/25/2016 45.71 45.71 44.78 44.98 250,619
04/22/2016 45.17 45.88 44.92 45.69 268,037
04/21/2016 45.19 45.66 44.85 45.25 151,602
04/20/2016 44.92 45.55 44.77 45.21 216,212
04/19/2016 45.14 45.57 44.85 44.98 140,737
04/18/2016 44.85 45.22 44.61 44.99 133,835
04/15/2016 44.63 44.99 44.34 44.88 136,624
04/14/2016 44.5 44.85 44.28 44.63 170,855
04/13/2016 43.63 44.6 43.36 44.6 258,467
04/12/2016 43.2 43.45 42.95 43.36 199,145
04/11/2016 43.25 43.9 42.75 43.3 196,431
04/08/2016 43.35 43.9 43.225 43.51 189,551
04/07/2016 43.1 43.63 42.69 43.05 194,291
04/06/2016 43.19 43.4 42.52 43.27 273,939
04/05/2016 43.26 43.65 42.98 43.31 221,751
04/04/2016 44.17 44.17 43.25 43.67 222,396
04/01/2016 43.03 44.25 42.71 44.12 202,046
03/31/2016 44 44 43 43.4 248,620
03/30/2016 43.87 44.24 43.59 43.91 227,985
03/29/2016 42.73 43.73 42.18 43.71 291,110
03/28/2016 42.41 43.06 42.23 42.89 368,616
03/24/2016 41.26 42.5 41.15 42.5 587,311
03/23/2016 41.9 41.91 41.11 41.6 153,114
03/22/2016 41.77 42.46 41.28 41.93 118,945
03/21/2016 41.56 42.09 41.25 42.04 197,072
03/18/2016 41.99 41.99 41.02 41.55 224,996
03/17/2016 40.97 41.93 40.78 41.75 148,911
03/16/2016 39.83 41.01 39.83 40.97 317,243
03/15/2016 39.74 39.97 39.58 39.83 114,201
03/14/2016 39.94 40.44 39.66 40 99,700
03/11/2016 40.05 40.19 39.58 40.11 95,343
03/10/2016 40.23 40.23 38.89 39.81 187,982
03/09/2016 40.53 40.81 40.07 40.15 129,315
03/08/2016 40.36 40.8 40.08 40.43 199,008
03/07/2016 39.67 40.69 39.36 40.67 241,652
03/04/2016 39.91 40.14 39.18 39.76 235,417
03/03/2016 39.2 40.06 38.9 39.89 224,530
03/02/2016 39.13 39.36 38.74 39.18 213,699
03/01/2016 38.75 39.19 38.46 39.19 200,698
02/29/2016 38.65 38.97 38.32 38.5 230,539
02/26/2016 38.17 38.95 38 38.65 253,492
02/25/2016 37.9 38.22 37.165 38.01 250,789
02/24/2016 38.42 38.42 37.12 37.93 305,800
02/23/2016 38.7 39.03 37.64 38.72 348,681
02/22/2016 39.47 39.85 38.37 38.93 375,313
02/19/2016 39.38 39.93 39.01 39.2 382,944
02/18/2016 39.48 39.83 39.1 39.63 214,976
02/17/2016 39.55 40.43 39.3 39.3 319,876
02/16/2016 39.55 39.61 38.77 39.35 239,768
02/12/2016 39.58 40.37 39.05 39.19 264,721
02/11/2016 38.16 39.33 38.11 39.26 246,317
02/10/2016 38.89 39.5 38.68 39.16 219,694
02/09/2016 38.26 39.13 37.88 38.76 263,802
02/08/2016 38.52 38.89 37.95 38.73 246,999
02/05/2016 39.2 39.85 38.93 38.98 282,278
02/04/2016 38.2 39.92 38.2 39.34 207,424
02/03/2016 37.74 38.54 37.15 38.26 226,330
02/02/2016 37.97 38.04 37.18 37.58 248,951
02/01/2016 38.22 39.02 37.57 38.43 237,722
01/29/2016 37.78 38.44 37.47 38.44 351,143
01/28/2016 38.49 39.49 37.38 37.88 244,515
01/27/2016 37.77 38.005 37.11 37.34 344,596
01/26/2016 37.26 38.2184 37.07 38 212,082
01/25/2016 37.79 37.95 36.9 36.97 245,578
01/22/2016 37.35 38.135 37.075 38.01 231,429
01/21/2016 37.14 37.485 36.6358 36.89 189,492
01/20/2016 36.21 37.35 35.55 37.07 351,243
01/19/2016 37.98 37.98 36.2 36.67 230,364
01/15/2016 36.99 37.84 36.61 37.66 240,629
01/14/2016 37.5 38.3 36.72 37.98 203,717
01/13/2016 38.45 38.76 37.05 37.34 172,357
01/12/2016 38.6 38.88 37.62 38.44 156,251
01/11/2016 38.51 38.5399 37.785 38.37 134,983
01/08/2016 39.18 39.3136 38.35 38.43 256,260
01/07/2016 39.14 39.4 38.705 39.11 205,887
01/06/2016 39.24 39.97 39.05 39.71 226,567
01/05/2016 39.76 40.76 39.22 39.73 163,638
01/04/2016 40.01 40.12 38.75 39.76 266,485
12/31/2015 40.73 41.05 40.15 40.49 233,908
12/30/2015 40.74 41.13 40.62 40.75 163,498
12/29/2015 40.59 41.2 40.22 40.93 173,406
12/28/2015 40.61 40.69 39.9 40.41 155,871
12/24/2015 41.08 41.3 40.7 40.85 82,561
12/23/2015 40.14 41.56 40.14 41.14 260,728
12/22/2015 39.33 40.25 39.23 39.94 139,095
12/21/2015 38.97 39.43 38.76 39.3 177,729
12/18/2015 38.95 39.16 38.36 38.8 555,250
12/17/2015 39.21 39.21 38.69 38.91 269,743
12/16/2015 39.41 39.52 38.81 39.08 325,426
12/15/2015 40.12 40.27 38.65 39.25 518,680
12/14/2015 39.77 40.04 39.39 39.89 299,498
12/11/2015 39.83 39.93 39.317 39.72 193,004
12/10/2015 40.06 40.566 39.99 40.12 202,344
12/09/2015 39.87 40.28 39.59 40.13 217,175
12/08/2015 40.56 40.67 39.84 39.92 147,918
12/07/2015 41.49 41.595 40.53 41 262,808
12/04/2015 41.88 42.14 41.48 41.62 286,443
12/03/2015 42.03 42.09 41.5 41.89 209,973
12/02/2015 42.6 42.6 41.58 41.92 152,751
12/01/2015 42.73 42.96 42.21 42.75 193,152
11/30/2015 42.31 42.745 41.92 42.65 253,887
11/27/2015 42.21 42.39 41.92 42.24 66,136
11/25/2015 42.53 42.65 42.01 42.26 147,277
11/24/2015 41.36 42.59 41.36 42.52 229,188
11/23/2015 41.31 41.64 41.06 41.51 134,998
11/20/2015 41.06 41.7 40.91 41.38 145,319
11/19/2015 40.75 40.96 40.435 40.79 161,220
11/18/2015 40.71 40.86 40.19 40.74 207,273
11/17/2015 40.33 41.4 40.33 40.48 215,538
11/16/2015 40.07 40.54 39.73 40.4 212,736
11/13/2015 40.15 40.77 39.86 40.05 134,780
11/12/2015 41 41.54 40.32 40.4 121,710
11/11/2015 41.94 42.35 41.72 41.99 216,145
11/10/2015 41.87 42.12 41.58 41.86 124,545
11/09/2015 42.82 42.82 41.67 41.86 201,224
11/06/2015 42.61 42.84 41.54 42.84 222,876
11/05/2015 43.15 43.43 42.59 42.78 192,367
11/04/2015 43.1 43.42 42.99 43.16 170,837
11/03/2015 42.65 43.24 41.9 43.1 384,437
11/02/2015 41.28 43.54 41.28 42.68 445,691
10/30/2015 39.97 42 39.75 41.31 415,922
10/29/2015 38.69 40.27 38.5901 39.82 411,500
10/28/2015 37 40.7 37 39.24 749,832
10/27/2015 39.58 39.695 37.76 38.33 415,379
10/26/2015 40.89 41.13 39.81 39.87 327,428
10/23/2015 41.12 41.5 40.82 40.89 260,958
10/22/2015 40.28 41.53 40.28 41.03 302,052
10/21/2015 40.41 40.92 40.02 40.07 252,695
10/20/2015 39.99 40.74 39.69 40.41 118,666
10/19/2015 39.96 40.17 39.77 40.1 152,442
10/16/2015 40.95 40.98 39.39 40.13 179,519
10/15/2015 40.83 40.91 39.59 40.9 231,030
10/14/2015 41.14 41.39 40.51 40.63 153,979
10/13/2015 41.45 42.12 41.13 41.14 101,777
10/12/2015 41.93 42.08 41.39 41.66 98,934
10/09/2015 42.26 42.35 41.76 41.82 204,148
10/08/2015 40.95 42.32 40.95 42.25 152,518
10/07/2015 40.4 41.46 40.4 41.05 204,303
10/06/2015 40.17 40.91 40.17 40.25 156,554
10/05/2015 38.75 40.38 38.75 40.32 230,381
10/02/2015 37.42 38.54 37.09 38.54 206,754
10/01/2015 38.21 38.524 37.15 37.64 295,525
09/30/2015 38.9 39.35 37.95 38.15 314,416
09/29/2015 38.79 39.48 38.48 38.71 180,809
09/28/2015 38.97 39.12 38.57 38.75 230,093
09/25/2015 38.33 39.21 38.33 39.12 253,094
09/24/2015 38.2 38.37 37.25 38.19 263,734
09/23/2015 39.27 39.42 38.47 38.49 161,119
09/22/2015 39.61 39.925 38.73 39.13 277,828
09/21/2015 40.13 40.69 39.79 40.08 210,958
09/18/2015 40.07 40.26 39.85 39.95 410,891
09/17/2015 41.04 41.21 40.49 40.52 239,293
09/16/2015 40.35 41.4 40.35 41.13 244,080
09/15/2015 39.67 40.43 39.62 40.27 183,391
09/14/2015 39.85 39.93 39.46 39.67 160,977
09/11/2015 39.88 39.97 39.385 39.85 199,406
09/10/2015 40.4 40.62 40.01 40.16 163,150
09/09/2015 40.83 40.96 40.44 40.48 206,220
09/08/2015 40.72 41.09 40.4 40.56 206,782
09/04/2015 40.02 40.53 39.72 40.2 326,239
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
06/02/2015 42.05 42.734 42.05 42.44 310,837
06/01/2015 42.6 42.708 42.1 42.25 395,197
05/29/2015 42.92 43.01 42.21 42.37 212,334
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
*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?