Skip to main content
Applied Industrial Technologies, Inc. (AIT)
NYSE: AIT · Real-Time Price · USD
231.83
+2.70 (1.18%)
At close: Jun 6, 2025, 4:00 PM
231.96
+0.13 (0.06%)
After-hours: Jun 6, 2025, 7:00 PM EDT

Applied Industrial Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 2025234.39234.39230.79231.83231.831.18%217,120
Jun 5, 2025229.05230.21226.26229.13229.13-0.03%260,013
Jun 4, 2025230.61231.46228.90229.21229.21-0.35%202,897
Jun 3, 2025225.75230.13224.39230.01230.012.42%367,864
Jun 2, 2025225.96225.96221.52224.57224.57-0.86%266,431
May 30, 2025226.68227.71223.60226.52226.52-0.40%368,637
May 29, 2025227.79228.06223.96227.43227.430.58%292,133
May 28, 2025231.23232.39225.95226.12226.12-1.84%289,955
May 27, 2025227.31230.65224.82230.35230.353.38%430,150
May 23, 2025218.48224.23218.48222.81222.81-0.19%272,948
May 22, 2025224.24225.01222.60223.24223.24-0.40%320,089
May 21, 2025226.77228.17223.22224.14224.14-2.30%291,196
May 20, 2025231.30232.20227.95229.41229.41-1.66%356,976
May 19, 2025231.12234.43230.73233.29233.29-1.22%302,861
May 16, 2025233.60236.19232.34236.16236.161.74%349,038
May 15, 2025228.00233.04227.33232.12232.121.27%384,880
May 14, 2025231.18234.05228.94229.22228.77-1.24%455,415
May 13, 2025235.41236.88231.19232.10231.64-0.66%613,190
May 12, 2025232.54235.13229.86233.65233.195.96%543,852
May 9, 2025222.59223.37218.48220.51220.07-0.68%295,977
May 8, 2025220.20224.00217.35222.03221.592.84%666,665
May 7, 2025222.89223.61213.78215.90215.47-2.17%545,909
May 6, 2025221.36223.39219.00220.69220.25-1.53%595,769
May 5, 2025224.80226.42223.54224.11223.67-1.47%390,569
May 2, 2025230.85235.52226.31227.45227.00-0.56%723,005
May 1, 2025242.99244.34225.98228.73228.28-5.98%703,457
Apr 30, 2025239.31244.61236.20243.28242.800.38%600,339
Apr 29, 2025236.77244.14236.27242.37241.891.67%536,040
Apr 28, 2025238.14241.55234.87238.38237.91-0.07%337,543
Apr 25, 2025237.21240.55235.72238.55238.08-0.24%291,654
Apr 24, 2025228.56239.29228.56239.13238.664.51%435,553
Apr 23, 2025229.01232.99226.09228.80228.353.10%632,344
Apr 22, 2025217.98223.09216.03221.93221.493.60%308,406
Apr 21, 2025219.02219.93212.14214.21213.79-3.40%303,119
Apr 17, 2025216.60223.46215.71221.75221.312.90%489,601
Apr 16, 2025222.97224.66212.00215.50215.07-4.71%482,563
Apr 15, 2025226.84229.84225.02226.15225.70-0.09%282,241
Apr 14, 2025229.52230.92223.36226.36225.910.25%399,655
Apr 11, 2025219.64227.91216.14225.79225.342.32%370,020
Apr 10, 2025225.33225.46216.06220.68220.24-4.87%451,212
Apr 9, 2025204.05234.08202.62231.97231.5112.59%560,282
Apr 8, 2025216.73219.89202.42206.03205.62-1.08%563,161
Apr 7, 2025203.75218.91199.96208.27207.86-1.22%662,523
Apr 4, 2025206.27214.51201.58210.85210.43-2.69%581,173
Apr 3, 2025222.32224.41214.48216.67216.24-8.31%427,194
Apr 2, 2025225.57237.03225.48236.32235.853.00%365,930
Apr 1, 2025223.89230.17222.74229.43228.981.82%254,742
Mar 31, 2025221.20227.22216.67225.34224.89-0.08%446,040
Mar 28, 2025230.68232.48224.06225.53225.08-2.88%274,628
Mar 27, 2025233.87235.12230.00232.22231.76-0.29%258,037