Skip to main content
logo
Applied Industrial Technologies, Inc. (AIT)
NYSE: AIT · Real-Time Price · USD
284.12
+10.90 (3.99%)
Feb 4, 2026, 12:59 PM EST - Market open

Applied Industrial Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 4, 2026275.00283.71275.00283.02-3.59%266,780
Feb 3, 2026266.55275.63266.55273.22273.221.19%290,096
Feb 2, 2026257.97270.28257.97270.02270.023.69%277,736
Jan 30, 2026259.00262.52255.01260.41260.410.35%408,112
Jan 29, 2026258.65265.19258.58259.51259.511.27%505,754
Jan 28, 2026259.74262.69255.33256.26256.26-2.32%500,017
Jan 27, 2026268.33271.73256.51262.34262.34-6.82%694,495
Jan 26, 2026281.67283.45278.98281.54281.540.50%526,734
Jan 23, 2026282.03282.90276.98280.14280.14-0.78%210,264
Jan 22, 2026285.90286.66281.88282.33282.33-0.59%460,393
Jan 21, 2026279.40286.19277.62284.00284.002.36%225,976
Jan 20, 2026276.81279.21275.51277.44277.44-1.34%182,336
Jan 16, 2026282.17284.76280.64281.21281.21-0.45%449,821
Jan 15, 2026276.89283.73276.89282.47282.471.75%258,389
Jan 14, 2026278.56281.63275.20277.62277.62-0.41%368,214
Jan 13, 2026275.00278.90273.47278.77278.771.85%272,569
Jan 12, 2026270.24274.30270.24273.70273.700.53%244,053
Jan 9, 2026266.60273.00264.83272.25272.252.88%258,619
Jan 8, 2026259.35265.48259.35264.62264.621.46%234,539
Jan 7, 2026265.05265.46257.35260.80260.80-1.73%211,757
Jan 6, 2026261.62266.89256.46265.39265.390.85%350,115
Jan 5, 2026259.00267.99259.00263.15263.151.36%295,933
Jan 2, 2026258.87261.22255.25259.63259.631.11%177,414
Dec 31, 2025260.25261.41256.58256.77256.77-1.68%157,661
Dec 30, 2025262.45263.71260.99261.16261.16-0.85%157,877
Dec 29, 2025264.66265.56261.84263.40263.40-0.52%190,466
Dec 26, 2025264.76265.56262.04264.78264.780.17%109,695
Dec 24, 2025264.21265.32263.14264.33264.330.28%93,503
Dec 23, 2025263.93264.92262.24263.58263.580.04%148,157
Dec 22, 2025262.99265.13260.68263.48263.480.41%245,979
Dec 19, 2025259.90264.42259.74262.41262.411.13%1,117,025
Dec 18, 2025258.93260.34256.23259.48259.481.07%350,493
Dec 17, 2025257.75260.19255.03256.73256.73-0.67%279,808
Dec 16, 2025260.59261.09256.17258.47258.47-0.52%367,047
Dec 15, 2025263.27263.44257.40259.81259.81-0.74%361,365
Dec 12, 2025264.87264.87259.55261.74261.74-0.42%263,639
Dec 11, 2025265.97268.27261.91262.84262.84-0.56%359,044
Dec 10, 2025255.32266.28255.17264.32264.322.73%286,693
Dec 9, 2025254.25260.57253.69257.30257.300.02%324,162
Dec 8, 2025258.07259.70255.12257.25257.25-0.26%302,063
Dec 5, 2025258.85259.70255.88257.91257.91-0.36%221,850
Dec 4, 2025260.67262.92258.65258.83258.83-0.79%261,024
Dec 3, 2025257.71260.95256.23260.88260.881.38%265,036
Dec 2, 2025257.61259.72254.70257.32257.320.34%185,546
Dec 1, 2025256.62260.17255.77256.44256.44-0.92%230,838
Nov 28, 2025258.44259.56256.68258.82258.820.58%131,765
Nov 26, 2025255.22259.34255.22257.32257.320.60%241,191
Nov 25, 2025250.55256.35249.39255.78255.782.70%282,605
Nov 24, 2025248.27252.61244.23249.05249.050.05%284,211
Nov 21, 2025243.52252.38243.02248.92248.922.64%308,763