Applied Industrial Technologies, Inc. Historical Stock Prices

AIT 
$45.47
*  
0.24
0.53%
Get AIT Alerts
*Delayed - data as of Oct. 2, 2014 9:58 ET  -  Find a broker to begin trading AIT now
Exchange: NYSE
Industry: Consumer Durables
Community Rating:
View:    AIT Real Time
 
 
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: 1 Year, From 01-OCT-2013 TO 01-OCT-2014

Date Open High Low Close / Last Volume
9:58  45.46  45.64  45.18  45.47 5,433
10/01/2014 45.73 45.88 45.09 45.23 245,429
09/30/2014 46.43 46.56 45.54 45.65 222,027
09/29/2014 46.43 46.85 46.28 46.33 138,265
09/26/2014 46.5 47.01 46.28 46.9 207,410
09/25/2014 46.91 46.965 46.22 46.29 126,010
09/24/2014 46.88 47.2 46.71 47.09 100,975
09/23/2014 47.1 47.31 46.7 46.79 110,217
09/22/2014 47.7 47.7 47.21 47.25 119,327
09/19/2014 48.41 48.83 47.76 47.83 291,199
09/18/2014 48.07 48.45 47.96 48.4 85,763
09/17/2014 48.2 48.3 47.67 47.85 190,885
09/16/2014 48.22 48.47 48.01 48.05 143,447
09/15/2014 48.49 48.65 48.02 48.3 106,960
09/12/2014 49.17 49.2 48.4 48.55 144,881
09/11/2014 48.53 49.29 48.39 49.09 153,720
09/10/2014 48.55 48.7 48.25 48.66 71,486
09/09/2014 49.05 49.24 48.53 48.62 144,800
09/08/2014 49.18 49.28 48.94 48.99 122,667
09/05/2014 48.73 49.28 48.7 49.13 93,671
09/04/2014 48.79 49.33 48.76 48.91 81,951
09/03/2014 49.22 49.28 48.65 48.77 103,027
09/02/2014 48.89 49.4 48.76 49.13 103,939
08/29/2014 48.81 49.005 48.64 48.71 156,255
08/28/2014 48.97 49.22 48.75 48.77 200,427
08/27/2014 49.43 49.43 49.13 49.19 71,027
08/26/2014 49.07 49.3799 49.04 49.25 117,974
08/25/2014 49.08 49.14 48.74 49.1 114,031
08/22/2014 48.7 49.14 48.52 48.93 101,912
08/21/2014 48.41 48.94 48.285 48.72 141,327
08/20/2014 48.2 48.49 48.1 48.35 69,428
08/19/2014 48.42 48.636 48.3 48.44 69,759
08/18/2014 47.99 48.59 47.99 48.34 138,482
08/15/2014 48.14 48.24 47.24 47.72 322,349
08/14/2014 46.82 47.86 46.82 47.8 203,960
08/13/2014 46.24 47.4 46.24 46.96 380,013
08/12/2014 48.83 49.15 48.66 49.04 161,309
08/11/2014 48.8 49.09 48.65 48.88 184,662
08/08/2014 48.24 48.86 48.01 48.78 206,873
08/07/2014 48.7 48.92 48.25 48.4 115,972
08/06/2014 48.05 48.62 48.05 48.41 132,748
08/05/2014 48.47 48.85 48.14 48.34 130,968
08/04/2014 48.53 48.77 47.99 48.69 175,636
08/01/2014 48.38 48.4 47.79 48.21 132,043
07/31/2014 48.88 49.07 48.14 48.46 217,929
07/30/2014 49.57 49.76 49.12 49.34 182,238
07/29/2014 49.5 49.87 49.26 49.28 166,642
07/28/2014 49.72 49.81 49.08 49.39 142,868
07/25/2014 49.52 49.97 49.43 49.78 125,188
07/24/2014 49.98 50.24 49.71 49.86 159,771
07/23/2014 50.73 50.73 49.93 50.01 312,590
07/22/2014 50.41 50.96 50.4 50.66 84,365
07/21/2014 50.12 50.51 49.91 50.2 107,179
07/18/2014 49.98 50.8883 49.93 50.43 172,423
07/17/2014 50.28 50.64 50.01 50.12 201,192
07/16/2014 50.38 50.68 50.11 50.44 166,499
07/15/2014 50.28 50.45 50.03 50.06 141,782
07/14/2014 50.59 50.59 50.12 50.37 88,955
07/11/2014 49.71 50.13 49.47 50.04 208,318
07/10/2014 50.18 50.61 49.88 50 245,599
07/09/2014 51.09 51.36 50.78 50.98 138,584
07/08/2014 51.03 51.36 50.75 51.06 179,273
07/07/2014 52.49 52.62 50.99 51.03 270,135
07/03/2014 51.51 52.09 51.3 51.95 119,580
07/02/2014 51.14 51.52 50.78 51.32 157,816
07/01/2014 50.78 51.76 50.508 51.33 150,716
06/30/2014 50.98 50.98 50.2 50.73 190,666
06/27/2014 49.79 50.96 49.79 50.94 818,067
06/26/2014 50.13 50.27 49.62 50.18 158,007
06/25/2014 49.68 50.1 49.675 49.94 136,056
06/24/2014 50.17 50.572 49.75 49.92 276,610
06/23/2014 50.53 51.44 49.98 50.12 251,392
06/20/2014 49.68 49.95 49.46 49.48 291,338
06/19/2014 49.82 50.062 49.33 49.51 136,378
06/18/2014 49.19 49.57 48.83 49.52 107,632
06/17/2014 48.59 49.29 48.53 49.01 114,444
06/16/2014 48.74 49.318 48.37 48.73 78,671
06/13/2014 49.24 49.294 48.7 48.85 82,770
06/12/2014 49.65 49.75 48.97 49.12 85,591
06/11/2014 50.1 50.3 49.39 49.62 179,489
06/10/2014 50.23 50.43 49.86 50.4 116,679
06/09/2014 49.55 50.59 49.55 50.24 96,647
06/06/2014 49.37 50.075 49.26 49.69 173,227
06/05/2014 47.88 49 47.58 49 133,589
06/04/2014 47.51 47.965 47.41 47.8 156,334
06/03/2014 47.66 47.99 47.45 47.53 172,695
06/02/2014 47.79 47.92 47.26 47.78 95,338
05/30/2014 48.11 48.16 47.57 47.62 192,874
05/29/2014 48.01 48.21 47.76 47.98 107,629
05/28/2014 48.05 48.21 47.64 47.93 139,243
05/27/2014 47.92 48.29 47.83 48.02 171,821
05/23/2014 46.81 47.51 46.715 47.44 132,047
05/22/2014 46.6 47.06 46.22 46.62 204,815
05/21/2014 46.57 46.6 46.06 46.44 193,005
05/20/2014 46.86 47.35 46.08 46.33 273,673
05/19/2014 45.62 47.11 45.62 47.11 163,649
05/16/2014 46.47 46.74 45.63 45.78 382,680
05/15/2014 46.88 47.072 45.89 46.57 219,032
05/14/2014 47.45 47.636 47.05 47.08 322,547
05/13/2014 47.55 47.99 47.4 47.54 370,377
05/12/2014 47.55 48.24 47.5 47.83 370,590
05/09/2014 46.6 47.45 46.35 47.4 167,567
05/08/2014 46.51 47.21 46.5 46.77 224,728
05/07/2014 47.66 47.74 46.32 46.43 428,960
05/06/2014 47.54 47.93 47.13 47.45 232,011
05/05/2014 46.91 47.94 46.67 47.9 414,452
05/02/2014 48.34 48.405 47.07 47.15 283,111
05/01/2014 47.62 48.87 46.76 48.1 486,595
04/30/2014 47.3 48.17 47.06 47.92 274,032
04/29/2014 47.98 48 47.41 47.46 181,760
04/28/2014 48.25 48.3 47.3 47.72 191,023
04/25/2014 48.4 48.55 48 48.13 160,953
04/24/2014 49.01 49.01 48.13 48.52 124,872
04/23/2014 48.69 49.28 48.69 48.75 128,280
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
01/21/2014 48.46 48.46 47.88 48 137,115
01/17/2014 48.98 48.99 47.93 48.05 193,246
01/16/2014 49.28 49.49 48.6 49.02 167,617
01/15/2014 49.1 49.555 49.04 49.49 135,582
01/14/2014 48.74 49.19 48.39 49.16 128,005
01/13/2014 48.03 48.89 47.93 48.59 193,140
01/10/2014 48.35 48.42 47.78 48.26 175,248
01/09/2014 48.21 48.49 47.77 48.47 160,977
01/08/2014 48.09 48.205 47.66 48.17 133,586
01/07/2014 48.29 48.65 47.86 48.18 78,202
01/06/2014 48.66 48.66 47.96 48 100,876
01/03/2014 48.22 48.96 48.22 48.52 89,905
01/02/2014 48.88 48.88 48.04 48.18 184,241
12/31/2013 49.55 49.55 48.92 49.09 110,359
12/30/2013 49.65 49.91 49.22 49.33 123,163
12/27/2013 49.96 50.06 49.33 49.54 118,721
12/26/2013 49.92 50.06 49.61 49.73 112,346
12/24/2013 49.15 49.78 49.15 49.61 73,326
12/23/2013 48.74 49.23 48.68 49.11 170,179
12/20/2013 47.32 48.53 47.21 48.52 372,678
12/19/2013 47.45 47.58 47.25 47.32 112,112
12/18/2013 46.61 47.66 46.45 47.65 119,839
12/17/2013 46.89 46.89 46.34 46.65 209,485
12/16/2013 46.43 46.9 46.43 46.82 375,776
12/13/2013 46.86 46.86 45.79 46.1 375,159
12/12/2013 46.62 46.87 46.36 46.64 138,101
12/11/2013 47.32 47.32 46.43 46.5 159,993
12/10/2013 47.67 47.84 47.15 47.32 133,931
12/09/2013 47.72 48.05 47.37 47.79 189,657
12/06/2013 47.34 47.85 47.29 47.79 161,042
12/05/2013 47 47.07 46.7 46.96 138,408
12/04/2013 47.4 47.9899 46.915 47.12 129,199
12/03/2013 47.93 48.16 47.34 47.51 136,606
12/02/2013 48.27 48.85 48.01 48.07 165,928
11/29/2013 48.41 48.46 48.08 48.38 75,523
11/27/2013 47.59 48.15 47.5 48.15 118,019
11/26/2013 47.23 47.54 47.11 47.54 155,854
11/25/2013 47.74 47.74 47.14 47.29 141,885
11/22/2013 47.21 47.66 46.9301 47.5 179,520
11/21/2013 46.77 47.22 46.62 47.16 118,362
11/20/2013 46.71 47.076 46.3 46.67 214,176
11/19/2013 47.29 47.99 46.41 46.43 367,434
11/18/2013 47.05 47.8 46.94 47.43 237,221
11/15/2013 46.57 47.12 46.31 47 251,837
11/14/2013 46.48 46.82 46.33 46.63 182,146
11/13/2013 46.14 46.66 45.62 46.6 280,027
11/12/2013 46.65 46.79 46.39 46.59 163,755
11/11/2013 46.41 46.79 46.18 46.7 137,639
11/08/2013 46.44 46.67 46.39 46.6 256,332
11/07/2013 47.51 47.51 46.44 46.49 224,291
11/06/2013 47.47 47.77 46.89 47.41 264,956
11/05/2013 47.67 47.68 47.13 47.27 235,603
11/04/2013 47.63 48.2 47.51 47.9 356,781
11/01/2013 47.22 47.68 46.8 47.34 382,661
10/31/2013 48.54 48.6474 47.31 47.31 224,905
10/30/2013 49.5 50.63 47.95 48.65 1,155,283
10/29/2013 52.16 52.434 51.69 51.92 149,845
10/28/2013 51.84 52.23 51.65 52.13 96,418
10/25/2013 52.05 52.05 51.55 51.96 107,251
10/24/2013 51.99 52.1 51.71 51.83 129,516
10/23/2013 51.87 52.05 51.67 51.87 116,852
10/22/2013 52.45 52.45 51.93 52.05 182,231
10/21/2013 52.12 53.45 51.93 52.42 173,559
10/18/2013 51.51 52.32 51.14 52.06 282,963
10/17/2013 50.46 51.19 50.46 51.08 177,009
10/16/2013 50.22 50.83 50.05 50.62 151,450
10/15/2013 50.59 50.64 49.98 50 191,821
10/14/2013 50.17 50.8 50.03 50.77 164,596
10/11/2013 50.09 50.49 49.94 50.48 233,238
10/10/2013 49.91 50.42 49.43 50.41 298,871
10/09/2013 49.76 50.03 48.88 49.09 149,003
10/08/2013 50.32 50.56 49.59 49.65 147,314
10/07/2013 50.74 50.96 50.425 50.48 96,594
10/04/2013 50.73 51.32 50.73 51.18 35,418
10/03/2013 51.12 51.32 50.36 50.86 137,335
10/02/2013 51.63 51.915 51.17 51.31 115,200
10/01/2013 51.61 52.25 51.37 52.04 144,693
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 Brokers before you trade

Want to trade FX?