APPLIED INDL TECHNOLOGIES Historical Stock Price

Below is the stock price history for Applied Indl Technologies AIT. Data is recorded each day for the historical open, high, low, close and volume. Please be aware this data is collected from our BATS exchange feed. The Applied Indl Technologies stock price history on this page may differ at times from other common exchange data. However you'll find it's usually very accurate.

Applied Indl Technologies Historical Stock Price

Date	Open	High	Low	Close	Volume
2012-05-18	36.07	36.38	35.55	35.65	17,215
2012-05-17	37.63	37.63	35.98	36.01	29,316
2012-05-16	37.75	37.93	37.45	37.50	35,090
2012-05-15	37.63	38.02	37.44	37.60	34,816
2012-05-14	37.68	37.83	37.31	37.44	15,593
2012-05-11	38.11	38.43	37.98	38.11	12,685
2012-05-10	38.63	38.76	38.13	38.43	16,223
2012-05-09	37.93	38.72	37.93	38.32	26,665
2012-05-08	37.68	38.39	37.68	38.35	19,921
2012-05-07	37.82	38.25	37.67	38.17	23,006
2012-05-04	38.56	38.56	37.62	37.91	24,482
2012-05-03	39.44	39.62	38.71	38.75	25,714
2012-05-02	38.96	39.69	38.92	39.57	23,542
2012-05-01	39.30	40.16	38.91	39.17	26,373
2012-04-30	39.68	39.68	39.18	39.29	35,013
2012-04-27	39.56	39.96	39.05	39.73	21,852
2012-04-26	39.74	39.78	38.41	39.48	33,542
2012-04-25	39.18	39.85	39.12	39.82	39,980
2012-04-24	38.35	38.81	38.11	38.69	33,218
2012-04-23	38.35	38.53	38.18	38.42	20,595
2012-04-20	39.06	39.65	39.06	39.31	15,493
2012-04-19	39.39	39.55	38.55	38.70	34,591
2012-04-18	39.29	39.62	39.20	39.35	25,189
2012-04-17	39.28	39.63	39.07	39.35	21,682
2012-04-16	39.17	39.17	38.71	38.96	23,917
2012-04-13	39.06	39.06	38.70	38.785	19,311
2012-04-12	39.00	39.37	38.85	39.09	52,888
2012-04-11	38.76	38.78	38.53	38.55	32,712
2012-04-10	39.59	39.59	38.02	38.28	41,709
2012-04-09	39.99	39.99	39.56	39.67	16,184

» More Applied Indl Technologies Stock Price History