Skip to main content
logo
Applied Industrial Technologies, Inc. (AIT)
NYSE: AIT · Real-Time Price · USD
252.74
-6.30 (-2.43%)
At close: Oct 7, 2025, 4:00 PM EDT
252.74
0.00 (0.00%)
After-hours: Oct 7, 2025, 4:10 PM EDT

Applied Industrial Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 2025260.49261.25260.41259.97-0.36%2,619
Oct 6, 2025260.81263.94256.97259.04259.040.24%188,282
Oct 3, 2025260.38260.70257.55258.41258.41-0.29%222,467
Oct 2, 2025258.37260.61256.82259.16259.160.46%231,960
Oct 1, 2025259.24261.46257.28257.98257.98-1.18%156,570
Sep 30, 2025258.04261.54256.50261.05261.051.01%226,336
Sep 29, 2025262.46262.46256.89258.44258.44-1.14%194,360
Sep 26, 2025260.57263.42259.83261.43261.430.90%115,139
Sep 25, 2025257.50259.88256.83259.10259.10-0.10%194,171
Sep 24, 2025264.34267.33258.52259.37259.37-2.09%217,322
Sep 23, 2025266.34270.71264.69264.90264.90-0.22%184,993
Sep 22, 2025260.30266.49259.99265.48265.481.93%184,575
Sep 19, 2025262.83263.13257.52260.45260.45-0.88%588,785
Sep 18, 2025261.63263.94259.20262.77262.771.26%174,628
Sep 17, 2025262.51266.60258.00259.50259.50-1.17%230,182
Sep 16, 2025264.46265.68258.28262.58262.58-0.10%229,326
Sep 15, 2025263.59266.14261.85262.83262.83-0.14%174,640
Sep 12, 2025269.22269.75262.77263.19263.19-2.41%166,022
Sep 11, 2025265.18270.08263.96269.68269.682.36%256,346
Sep 10, 2025261.19267.41261.15263.45263.450.70%166,707
Sep 9, 2025264.60265.28259.18261.61261.61-1.73%151,983
Sep 8, 2025265.55266.96263.22266.22266.220.29%197,102
Sep 5, 2025269.45270.48263.51265.44265.44-0.94%219,243
Sep 4, 2025262.28267.99261.06267.96267.962.46%192,390
Sep 3, 2025262.71263.43260.03261.53261.53-0.62%143,337
Sep 2, 2025259.31263.46258.98263.15263.15-0.16%131,443
Aug 29, 2025265.73269.75262.57263.58263.58-1.08%154,024
Aug 28, 2025269.22270.00265.47266.47266.47-0.72%207,648
Aug 27, 2025265.97269.02264.90268.40268.400.53%340,404
Aug 26, 2025264.46267.32262.26266.99266.991.05%200,420
Aug 25, 2025266.30266.66263.82264.21264.21-1.09%195,353
Aug 22, 2025260.38269.35260.11267.11267.113.23%264,083
Aug 21, 2025261.50263.37258.05258.76258.76-1.41%235,907
Aug 20, 2025262.84264.39258.54262.46262.46-0.17%229,607
Aug 19, 2025262.38266.04262.16262.92262.920.21%160,881
Aug 18, 2025255.14262.73255.14262.36262.362.88%394,077
Aug 15, 2025269.96270.88255.00255.01255.01-6.60%579,404
Aug 14, 2025268.50280.95266.73273.04272.55-0.97%443,215
Aug 13, 2025271.81275.76269.82275.72275.221.86%321,891
Aug 12, 2025264.55270.94263.78270.68270.193.11%340,808
Aug 11, 2025263.12263.79260.28262.51262.04-0.24%298,762
Aug 8, 2025264.65265.32262.34263.13262.66-0.11%280,385
Aug 7, 2025267.10267.11262.05263.43262.96-0.58%245,438
Aug 6, 2025269.49269.49264.29264.97264.49-1.60%326,595
Aug 5, 2025268.08270.60265.54269.28268.800.79%317,897
Aug 4, 2025265.29267.91264.42267.16266.681.13%259,241
Aug 1, 2025267.53267.53260.11264.18263.70-2.70%409,501
Jul 31, 2025271.32273.87269.99271.50271.01-0.77%401,584
Jul 30, 2025274.41276.83271.54273.62273.130.45%375,628
Jul 29, 2025276.01276.23271.84272.40271.91-0.83%290,200