Applied Industrial Technologies (AIT)

37.16 -0.13  -0.35%  May 25, 11:00PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Applied Industrial Technologies Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 25, 2012 37.50 37.66 37.03 37.16 177206
May 24, 2012 37.03 37.29 36.64 37.29 210700
May 23, 2012 36.36 37.17 36.13 37.04 234601
May 22, 2012 36.50 36.99 36.47 36.78 217415
May 21, 2012 35.80 36.43 35.57 36.38 222604
May 18, 2012 35.94 36.41 35.55 35.65 172818
May 17, 2012 37.48 37.58 35.98 36.00 253962
May 16, 2012 37.80 38.01 37.45 37.53 288883
May 15, 2012 37.53 38.03 37.42 37.60 207420
May 14, 2012 37.60 37.85 37.30 37.43 186903
May 11, 2012 38.02 38.47 37.98 38.10 168535
May 10, 2012 38.64 38.78 38.12 38.45 176671
May 9, 2012 37.91 38.75 37.73 38.31 325125
May 8, 2012 37.97 38.44 37.68 38.37 295171
May 7, 2012 37.69 38.28 37.61 38.21 262954
May 4, 2012 38.56 38.56 37.60 37.90 268199
May 3, 2012 39.62 39.63 38.70 38.76 269460
May 2, 2012 38.90 39.69 38.89 39.59 279130
May 1, 2012 39.23 40.18 38.88 39.22 307010
April 30, 2012 39.51 39.85 39.16 39.30 321279
April 27, 2012 39.53 39.99 39.03 39.72 367223
April 26, 2012 39.99 39.99 38.41 39.48 406276
April 25, 2012 39.07 39.85 39.05 39.82 356856
April 24, 2012 38.32 38.82 38.09 38.68 230697
April 23, 2012 38.75 38.75 38.16 38.41 190831
April 20, 2012 39.17 39.65 39.03 39.30 196015
April 19, 2012 39.45 39.55 38.54 38.70 302747
April 18, 2012 39.27 39.63 39.19 39.35 229873
April 17, 2012 39.33 39.64 39.07 39.34 295552
April 16, 2012 39.09 39.27 38.69 38.96 282666
April 13, 2012 39.00 39.09 38.69 38.78 207070
April 12, 2012 38.71 39.37 38.67 39.10 418603
April 11, 2012 38.69 38.84 38.50 38.54 384166
April 10, 2012 39.58 39.67 38.00 38.31 428855
April 9, 2012 39.97 40.07 39.55 39.66 198006
April 5, 2012 40.57 40.78 40.49 40.59 152424
April 4, 2012 40.96 40.96 40.39 40.75 196814
April 3, 2012 41.61 41.76 41.12 41.36 207538
April 2, 2012 41.13 41.79 40.81 41.78 183077
March 30, 2012 41.80 41.80 41.13 41.13 192605
March 29, 2012 41.35 41.53 40.82 41.44 184283
March 28, 2012 41.60 41.72 40.88 41.70 290036
March 27, 2012 41.50 41.81 41.42 41.54 201520
March 26, 2012 41.15 41.51 41.10 41.48 175713
March 23, 2012 40.23 40.68 39.96 40.66 145626
March 22, 2012 40.38 40.45 39.93 40.30 154799
March 21, 2012 40.75 40.94 40.47 40.67 208277
March 20, 2012 40.82 41.07 40.49 40.66 267656
March 19, 2012 40.56 41.43 40.52 41.27 254228
March 16, 2012 41.31 41.31 40.52 40.58 285102
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

AIT News

$AIT filed latest Quarterly Report http://stks.co/3dOL
about 25 days ago by MarketBrief
Listen to $AIT Q3 2012 earnings call - live at 04:00 PM, ondemand after - http://stks.co/3XMu
about 31 days ago by earningscast
Applied Industrial Tech (AIT) Tops Q3 EPS by 5c
Apr 26, 7:51AM Street Insider
$AIT http://stks.co/3PPc This stock has a triple top breakdown.
about 38 days ago by TazTrader
$AIT http://stks.co/39NQ long setup
about 58 days ago by stt2318
$AIT http://stks.co/38Ev long setup
about 59 days ago by stt2318
Grainger to Outperform
Mar 23, 5:55PM
Industrial equiptment wholesale grp trying to turn it around here after taking a morning dump $GWW $MSM $ARG $AIT $WCC
about 65 days ago by ajb_2010
$GWW hmmmm thus far seems 2 b behing its peers $MSM $AIT $ARG $WCC all part of industrial equipt wholesale grp
about 69 days ago by ajb_2010
Industrial equiptment wholesale industry making 52 highs and near them $GWW $ARG $MSM $WCC $AIT keep this grp on ur list
about 75 days ago by ajb_2010
$MSM also a 52 high. should be good for the industrial equipt wholesale grp c also $ARG $GWW $WCC $AIT
about 75 days ago by ajb_2010
industrial equiptment wholesale grp is moving up in tandem to new 52 highs $GWW $ARG $AIT $WCC $MSM
about 76 days ago by ajb_2010
$AIT forms bearish "Rounded Top" chart pattern. http://stks.co/2epl
about 86 days ago by RecogniaEvents
$AIT New 52 Week High - Crossed daily highs resistance.
about 111 days ago by TradeIdeasQuant
$AIT New 52 Week High - Crossed daily highs resistance.
about 114 days ago by TradeIdeasQuant
Nibbling, long $AIT
about 116 days ago by AngelGrey
Stocks With Dividend Growth From Last Week 4/2012 + http://stks.co/28bn + $ALE $AIT $APL $BLL $BHB $BBEP $CMS $CWT $CLMT $CNI $CLP $ED $DCI
about 119 days ago by DividendYield
Listen to $AIT Q2 2012 earnings call (EPS 0.49 vs est 0.54) - live at 04:00 PM, ondemand after - http://stks.co/25hn
about 123 days ago by earningscast
AIT Gives Shareholders Another Double-Digit Raise (their eighth since 2004): http://stks.co/2588 $AIT
about 123 days ago by DynamicDividend
$AIT New 52 Week High - Crossed daily highs resistance.
about 124 days ago by TradeIdeasQuant
$AIT New 52 Week High - Crossed daily highs resistance.
about 129 days ago by TradeIdeasQuant
$AIT - Is $AIT a good buy? See F.A.S.T. Graphs: http://stks.co/1q5q
about 139 days ago by FASTgraphs
Monthly. Thin name but holding this current B/O. $AIT http://chart.ly/plufe5y
about 141 days ago by 1nvestor
$AIT is another in that Retail-Whlsle Building Products group, & has re-appeared on the RS Strict list screen today. The group is a monster
about 179 days ago by Centrifugal
$AIT filed latest Quarterly Report http://stks.co/vWA
about 207 days ago by MarketBrief
Listen to Q1 $AIT earnings call - http://stks.co/mwt
about 215 days ago by earningscast

Recent Quotes

Symbol Price Chg Chg % Market Cap
AIT 37.16 -0.13 -0.35% 1.561B
AIS 2.89 +0.02 +0.70% 299.69M
AIRT 9.250 +0.17 +1.87% 22.66M
AIRM 91.97 -0.12 -0.13% 1.159B
AIR 12.48 -0.29 -2.27% 502.69M
AIQ 1.05 -0.02 -1.87% 55.99M
AMS 3.09 +0.03 +0.98% 14.24M
AMRS 2.57 +0.20 +8.44% 144.59M
AMRI 2.71 -0.05 -1.81% 83.39M
AMRC 11.07 -0.15 -1.34% 289.15M
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close