Skip to main content
Applied Industrial Technologies, Inc. (AIT)
NYSE: AIT · Real-Time Price · USD
240.58
-2.87 (-1.18%)
Dec 20, 2024, 4:00 PM EST - Market closed

Applied Industrial Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024240.93244.94239.47240.58240.58-1.18%897,214
Dec 19, 2024247.71250.40242.91243.45243.45-0.41%335,524
Dec 18, 2024255.10256.34243.10244.46244.46-3.87%388,700
Dec 17, 2024257.29258.20252.73254.29254.29-1.75%513,613
Dec 16, 2024261.33261.33258.24258.83258.83-1.24%412,258
Dec 13, 2024266.76267.89262.01262.07262.07-2.21%309,753
Dec 12, 2024271.01271.01266.65268.00268.00-0.98%220,705
Dec 11, 2024273.38275.41270.36270.64270.640.05%254,643
Dec 10, 2024271.95273.10268.57270.50270.50-0.53%231,543
Dec 9, 2024275.49275.61269.94271.93271.93-0.69%215,400
Dec 6, 2024276.45276.79271.98273.82273.82-0.43%176,941
Dec 5, 2024277.75278.57274.08275.01275.01-0.99%130,623
Dec 4, 2024276.10278.55275.02277.75277.750.23%204,200
Dec 3, 2024275.43277.56272.27277.10277.101.54%264,226
Dec 2, 2024275.50275.94272.01272.91272.91-0.66%300,188
Nov 29, 2024276.16278.14273.65274.72274.720.30%205,300
Nov 27, 2024281.13282.98273.09273.90273.90-2.35%294,308
Nov 26, 2024282.00282.26277.99280.49280.490.70%449,740
Nov 25, 2024279.52282.32277.12278.55278.550.52%342,153
Nov 22, 2024273.77277.63272.59277.11277.112.93%295,244
Nov 21, 2024267.65272.92265.88269.23269.231.31%262,300
Nov 20, 2024265.51266.20262.92265.74265.74-0.20%179,100
Nov 19, 2024263.12267.13262.50266.27266.27-0.37%210,400
Nov 18, 2024266.64270.13264.88267.26267.260.20%194,600
Nov 15, 2024272.53272.53266.40266.73266.73-1.55%182,504
Nov 14, 2024273.07274.68270.25270.94270.57-0.25%205,237
Nov 13, 2024273.90276.97271.47271.62271.25-0.83%241,400
Nov 12, 2024273.64276.15272.45273.88273.51-0.48%273,601
Nov 11, 2024272.57275.51270.06275.20274.822.60%274,220
Nov 8, 2024266.25269.42264.63268.23267.861.22%360,900
Nov 7, 2024267.42268.09263.67265.01264.65-1.35%409,336
Nov 6, 2024259.65269.05255.86268.64268.2713.73%650,148
Nov 5, 2024230.81236.82230.81236.20235.881.52%131,649
Nov 4, 2024230.32235.07230.32232.66232.340.50%175,100
Nov 1, 2024232.83234.31231.21231.50231.18-0.04%145,438
Oct 31, 2024236.00237.22231.54231.59231.27-1.96%229,300
Oct 30, 2024235.22238.81235.22236.21235.890.34%192,706
Oct 29, 2024232.09236.02230.57235.40235.080.86%180,904
Oct 28, 2024234.02234.02231.46233.39233.070.90%172,500
Oct 25, 2024234.34234.82230.33231.30230.98-0.29%302,600
Oct 24, 2024232.00240.45229.42231.97231.653.64%641,928
Oct 23, 2024224.10226.86222.45223.82223.51-1.07%392,200
Oct 22, 2024230.01230.36225.75226.23225.92-1.63%238,600
Oct 21, 2024232.12232.79228.72229.98229.67-0.90%118,400
Oct 18, 2024235.54235.75231.87232.07231.75-1.31%232,500
Oct 17, 2024233.25235.61232.29235.15234.830.32%182,000
Oct 16, 2024231.79234.60231.23234.39234.073.17%236,500
Oct 15, 2024226.99230.48225.25227.18226.87-0.29%144,202
Oct 14, 2024226.59228.20225.10227.85227.540.74%95,841
Oct 11, 2024220.99226.53220.99226.18225.872.79%107,829
Oct 10, 2024218.75220.42218.12220.05219.75-0.82%159,500
Oct 9, 2024220.15223.55220.15221.88221.580.79%181,733
Oct 8, 2024222.41223.38219.74220.14219.84-0.40%258,818
Oct 7, 2024219.37222.30219.32221.03220.73-0.37%183,933
Oct 4, 2024224.82224.82219.91221.86221.560.40%186,934
Oct 3, 2024221.80221.80218.92220.98220.68-0.53%136,834
Oct 2, 2024223.17224.83221.69222.15221.85-0.57%144,700
Oct 1, 2024222.56223.81218.93223.43223.120.13%161,041
Sep 30, 2024222.03223.95220.52223.13222.830.03%248,020
Sep 27, 2024223.55226.31222.29223.06222.760.51%253,524
Sep 26, 2024223.24224.24221.74221.92221.620.78%124,737
Sep 25, 2024223.67223.67219.61220.20219.90-1.02%178,303
Sep 24, 2024223.20225.65222.36222.46222.16-1.03%191,334
Sep 23, 2024222.28226.23221.10224.77224.462.74%264,618
Sep 20, 2024223.29223.29218.54218.77218.47-2.36%737,542
Sep 19, 2024220.67224.36216.62224.05223.744.27%398,138
Sep 18, 2024214.56220.61214.23214.87214.580.66%280,404
Sep 17, 2024210.67214.83210.65213.47213.182.23%234,127
Sep 16, 2024205.58209.23205.05208.81208.522.37%203,700
Sep 13, 2024203.83205.54202.94203.98203.700.97%164,142
Sep 12, 2024198.57202.44196.71202.02201.742.32%190,400
Sep 11, 2024197.12198.31191.31197.44197.17-0.17%180,700
Sep 10, 2024197.56198.18195.28197.78197.510.27%152,600
Sep 9, 2024194.93198.48194.03197.24196.971.87%278,628
Sep 6, 2024196.04198.46193.32193.61193.35-0.95%206,023
Sep 5, 2024197.79197.79194.21195.47195.20-1.48%228,012
Sep 4, 2024199.72200.00197.24198.41198.14-0.07%211,525
Sep 3, 2024203.40205.12198.37198.55198.28-3.20%238,913
Aug 30, 2024204.21206.46203.06205.12204.840.83%263,534
Aug 29, 2024204.83207.68201.75203.43203.15-0.09%445,302
Aug 28, 2024204.45205.85203.01203.62203.34-0.41%204,500
Aug 27, 2024206.12208.07204.35204.45204.17-1.38%158,436
Aug 26, 2024210.18212.62207.09207.32207.04-0.30%221,293
Aug 23, 2024203.71210.79203.71207.95207.672.57%368,836
Aug 22, 2024204.71205.80202.39202.74202.46-0.87%220,637
Aug 21, 2024200.61205.07200.53204.51204.232.53%266,100
Aug 20, 2024198.84199.93197.45199.46199.190.17%256,800
Aug 19, 2024201.79202.50198.40199.13198.86-1.21%230,400
Aug 16, 2024199.91203.09198.28201.56201.280.76%378,837
Aug 15, 2024193.07202.72189.18200.03199.760.56%373,100
Aug 14, 2024198.41199.57196.25198.92198.280.75%243,102
Aug 13, 2024195.99197.67193.90197.43196.791.82%163,700
Aug 12, 2024197.00197.00193.20193.91193.29-1.57%163,272
Aug 9, 2024196.76197.69194.01197.00196.370.12%333,104
Aug 8, 2024195.91197.69193.50196.76196.132.01%251,700
Aug 7, 2024198.58199.45192.65192.89192.27-1.62%209,447
Aug 6, 2024192.85198.92191.42196.06195.431.80%247,400
Aug 5, 2024190.12197.89188.71192.59191.97-3.33%360,400
Aug 2, 2024198.95201.32196.01199.22198.58-3.21%321,201
Aug 1, 2024217.50219.19204.02205.83205.17-5.66%380,600