AIT Historical Prices | Applied Industrial Technologies Stock

Dow

0.91% Nasdaq

0.87%

Applied Industrial Technologies, Inc. (AIT)

-NYSE

48.96 0.50(1.03%) 4:02PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Jun 17, 2013	48.62	48.65	48.22	48.46	118,900	48.46
Jun 14, 2013	48.40	48.48	48.01	48.26	77,700	48.26
Jun 13, 2013	47.28	48.47	47.28	48.35	62,100	48.35
Jun 12, 2013	48.13	48.25	47.35	47.37	205,400	47.37
Jun 11, 2013	47.87	48.43	47.45	47.81	134,600	47.81
Jun 10, 2013	48.61	48.84	48.22	48.58	70,800	48.58
Jun 7, 2013	48.43	48.69	47.87	48.54	106,000	48.54
Jun 6, 2013	48.09	48.18	47.34	48.05	264,200	48.05
Jun 5, 2013	48.46	48.61	47.76	47.98	157,300	47.98
Jun 4, 2013	48.99	49.44	48.26	48.66	163,300	48.66
Jun 3, 2013	48.31	49.07	47.99	48.97	307,700	48.97
May 31, 2013	47.77	48.57	47.45	48.07	143,200	48.07
May 30, 2013	47.79	48.21	47.62	48.04	109,400	48.04
May 29, 2013	47.68	47.96	47.32	47.59	54,200	47.59
May 28, 2013	47.75	48.27	47.62	48.09	114,800	48.09
May 24, 2013	47.08	47.37	46.55	47.15	52,000	47.15
May 23, 2013	46.99	47.43	46.82	47.26	152,300	47.26
May 22, 2013	47.89	48.16	47.34	47.60	245,800	47.60
May 21, 2013	47.77	48.15	47.70	47.95	124,100	47.95
May 20, 2013	47.13	48.03	47.13	47.86	208,400	47.86
May 17, 2013	46.44	47.33	46.41	47.27	201,700	47.27
May 16, 2013	46.16	46.40	45.91	46.10	139,900	46.10
May 15, 2013	45.80	46.33	45.70	46.28	155,300	46.28
May 14, 2013	45.39	46.09	45.39	46.02	172,700	46.02
May 13, 2013	45.50	45.72	45.25	45.48	110,600	45.48
May 13, 2013	0.23 Dividend
May 10, 2013	45.48	45.88	45.29	45.69	175,100	45.46
May 9, 2013	45.43	45.98	45.42	45.55	170,600	45.32
May 8, 2013	44.64	45.38	44.44	45.36	205,200	45.13
May 7, 2013	44.12	44.64	44.10	44.64	115,500	44.42
May 6, 2013	44.47	44.47	43.80	44.08	236,400	43.86
May 3, 2013	44.17	44.73	43.65	44.51	400,900	44.29
May 2, 2013	42.29	44.08	41.41	43.54	391,000	43.32
May 1, 2013	42.02	42.02	40.58	40.88	354,000	40.67
Apr 30, 2013	42.58	42.58	41.87	42.25	345,400	42.04
Apr 29, 2013	42.42	42.64	42.26	42.54	69,400	42.33
Apr 26, 2013	42.58	42.58	41.87	42.26	123,300	42.05
Apr 25, 2013	42.45	43.03	42.29	42.59	99,900	42.38
Apr 24, 2013	42.18	42.37	41.93	42.21	61,100	42.00
Apr 23, 2013	41.77	42.17	41.50	42.16	128,400	41.95
Apr 22, 2013	41.26	41.61	40.80	41.40	109,100	41.19
Apr 19, 2013	40.93	41.30	40.39	41.14	177,600	40.93
Apr 18, 2013	41.72	41.72	40.76	40.88	147,400	40.67
Apr 17, 2013	42.02	42.15	41.34	41.55	229,800	41.34
Apr 16, 2013	41.73	42.28	41.47	42.24	237,600	42.03
Apr 15, 2013	43.18	43.42	40.95	41.31	258,500	41.10
Apr 12, 2013	43.35	43.66	43.20	43.44	207,500	43.22
Apr 11, 2013	43.12	43.59	43.12	43.54	247,000	43.32
Apr 10, 2013	42.61	43.19	42.30	43.08	200,300	42.86
Apr 9, 2013	43.16	43.16	42.63	42.67	130,000	42.46
Apr 8, 2013	43.14	43.26	42.58	43.09	144,000	42.87
Apr 5, 2013	42.50	42.98	42.47	42.95	109,100	42.73
Apr 4, 2013	43.29	43.46	42.93	43.32	95,800	43.10
Apr 3, 2013	44.01	44.13	43.26	43.29	305,500	43.07
Apr 2, 2013	43.67	44.12	43.67	44.00	305,400	43.78
Apr 1, 2013	44.94	45.05	43.31	43.46	253,100	43.24
Mar 28, 2013	44.88	45.16	44.50	45.00	218,400	44.77
Mar 27, 2013	44.71	44.99	44.23	44.75	245,100	44.52
Mar 26, 2013	44.97	45.23	44.79	45.18	207,200	44.95
Mar 25, 2013	45.13	45.37	44.22	44.67	186,300	44.45
Mar 22, 2013	45.34	45.60	44.79	45.08	142,900	44.85
Mar 21, 2013	45.34	45.62	44.66	45.29	150,000	45.06
Mar 20, 2013	45.26	45.67	45.18	45.63	167,900	45.40
Mar 19, 2013	45.23	45.37	44.59	45.07	147,900	44.84
Mar 18, 2013	44.38	45.25	44.38	45.08	227,900	44.85
Mar 15, 2013	44.54	45.00	44.54	44.84	222,800	44.61
Mar 14, 2013	44.76	44.93	44.36	44.78	131,300	44.55
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On AIT

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Applied Industrial Technologies, Inc. (AIT)