AIT - Applied Industrial Technologies, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 201957.4457.6556.3856.8256.8296,400
Jun 13, 201957.2057.7556.9357.5257.52327,900
Jun 12, 201956.7957.7956.5857.1257.1267,700
Jun 11, 201958.4458.7256.6456.8256.82405,100
Jun 10, 201957.6558.1857.6057.9957.99355,100
Jun 07, 201957.4558.0257.1557.3057.30321,700
Jun 06, 201957.4257.4856.3156.9856.9873,200
Jun 05, 201957.9257.9256.7257.3457.34106,400
Jun 04, 201956.0157.7156.0157.6757.67129,000
Jun 03, 201954.4255.6954.4255.3455.34169,000
May 31, 201954.1154.7253.7954.3354.33131,300
May 30, 201955.3855.8354.5754.8754.87101,400
May 29, 201954.9455.4854.6355.2855.28111,500
May 28, 201955.6055.8055.1755.3655.36117,600
May 24, 201955.0555.5454.7055.3455.34211,900
May 23, 201954.9755.1353.9554.7554.75210,400
May 22, 201956.3956.4755.0455.3555.35131,500
May 21, 201956.1856.7456.0656.5256.52132,800
May 20, 201954.4955.7954.4155.7855.78187,800
May 17, 201954.8955.4254.5055.0455.04194,900
May 16, 201954.8955.6754.7655.1755.17278,900
May 15, 201954.2154.8253.8054.6254.6280,500
May 14, 201954.5455.2053.9654.7754.77114,100
May 14, 20190.31 Dividend
May 13, 201955.6455.6454.3454.6354.32190,900
May 10, 201956.9957.1755.7556.8956.5790,700
May 09, 201957.2757.4456.4157.2056.8891,900
May 08, 201958.5158.6057.5857.7357.40134,200
May 07, 201959.1659.5357.8058.2657.9393,700
May 06, 201959.1860.0159.1859.9959.65116,900
May 03, 201959.3860.3559.3260.3159.97147,600
May 02, 201959.5359.5357.8158.8358.50175,500
May 01, 201960.3760.3759.1659.4559.11379,800
Apr 30, 201960.3560.6759.6559.9459.60287,000
Apr 29, 201959.0760.8958.9260.0459.70203,800
Apr 26, 201961.1461.1457.3259.2758.93344,400
Apr 25, 201963.1563.5361.5861.6161.26213,500
Apr 24, 201963.3164.1263.0563.5063.14154,600
Apr 23, 201962.8163.8562.5563.4963.13117,400
Apr 22, 201962.5562.7461.9162.6362.27150,300
Apr 18, 201962.4063.2162.2362.7062.34109,100
Apr 17, 201961.9662.5861.5862.4962.14203,600
Apr 16, 201962.2162.2161.2661.5361.18161,700
Apr 15, 201961.8362.3561.6561.8761.52122,800
Apr 12, 201961.6961.9660.9761.8361.48208,900
Apr 11, 201960.9261.6060.9261.1460.7987,300
Apr 10, 201959.1460.8159.1060.5460.20148,100
Apr 09, 201960.1160.1159.1259.2158.87139,400
Apr 08, 201960.7660.8159.8560.4460.10119,000
Apr 05, 201960.1760.9959.8760.9060.55119,700
Apr 04, 201959.5860.3759.5859.9159.5794,600
Apr 03, 201959.3359.7058.9159.3659.02103,300
Apr 02, 201960.0260.0258.5358.6658.33237,600
Apr 01, 201960.1260.7459.5159.9159.57164,700
Mar 29, 201958.9659.6058.9259.4759.13218,300
Mar 28, 201957.9958.4857.1858.3958.06106,700
Mar 27, 201957.1958.0256.8457.6757.34116,900
Mar 26, 201957.2158.1757.1257.3757.04141,000
Mar 25, 201956.1356.8655.9456.6856.36192,200
Mar 22, 201958.9359.2856.0756.1255.80157,700
Mar 21, 201957.9859.6057.9859.3559.01135,000
Mar 20, 201958.2158.8957.3058.1157.78205,800
Mar 19, 201958.9259.2457.9958.2157.88242,500
Mar 18, 201958.1258.7757.9558.5858.25148,100
Mar 15, 201958.8859.0057.9258.0657.73366,500
Mar 14, 201958.6458.6457.9558.1457.81118,800
Mar 13, 201958.3459.2058.1158.7858.45181,200
Mar 12, 201957.9258.5457.8358.1357.80103,400
Mar 11, 201957.1258.0656.8957.9257.59101,000
Mar 08, 201956.7457.3056.1457.0456.72131,600
Mar 07, 201957.0857.0855.9656.1755.85105,900
Mar 06, 201958.3258.3256.8757.0256.70124,200
Mar 05, 201958.4058.4257.7558.3458.01141,800
Mar 04, 201958.9059.3258.1658.3458.01179,200
Mar 01, 201958.8458.9557.7458.8358.50164,200
Feb 28, 201958.7959.0458.1358.1457.81173,500
Feb 27, 201959.2959.5558.5358.9158.58134,400
Feb 26, 201960.1860.1859.3159.5559.21184,300
Feb 25, 201960.4660.7360.2260.2259.88274,100
Feb 22, 201960.5760.7559.9560.1459.80150,100
Feb 21, 201960.2560.2959.7060.1159.77216,100
Feb 20, 201959.0860.5559.0760.5060.16248,200
Feb 19, 201957.8259.3757.6459.1158.77321,700
Feb 15, 201958.4058.6857.6157.9357.60429,200
Feb 14, 201957.6058.6357.4057.8057.47187,300
Feb 14, 20190.31 Dividend
Feb 13, 201958.1758.6257.8558.2757.63173,300
Feb 12, 201956.9257.9856.6957.9557.31250,300
Feb 11, 201956.4656.7555.9356.3255.70234,900
Feb 08, 201955.5056.2255.3156.1955.57195,900
Feb 07, 201956.9957.2255.7055.9455.33225,400
Feb 06, 201957.6457.8757.2757.3856.75122,700
Feb 05, 201958.5658.6757.7357.9857.34186,200
Feb 04, 201957.8558.8757.8558.5457.90368,800
Feb 01, 201959.1459.4357.8257.8957.26278,300
Jan 31, 201958.1959.2657.6759.0158.36251,600
Jan 30, 201959.2259.2257.4458.4157.77341,000
Jan 29, 201959.0060.1358.5159.0058.35344,300
Jan 28, 201958.1559.3158.1458.7858.14276,200
Jan 25, 201955.8859.9455.8858.7958.15612,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...