Skip to main content
Applied Industrial Technologies, Inc. (AIT)
NYSE: AIT · Real-Time Price · USD
225.53
-6.69 (-2.88%)
At close: Mar 28, 2025, 4:00 PM
225.83
+0.30 (0.13%)
After-hours: Mar 28, 2025, 7:49 PM EDT

Applied Industrial Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 2025230.68232.48224.06225.53225.53-2.88%274,626
Mar 27, 2025233.87235.12230.00232.22232.22-0.29%258,037
Mar 26, 2025237.60239.93232.34232.89232.89-1.90%294,376
Mar 25, 2025234.00238.49233.47237.41237.411.21%324,922
Mar 24, 2025229.86235.18229.30234.58234.584.47%280,424
Mar 21, 2025224.51226.44222.85224.54224.54-1.72%1,094,078
Mar 20, 2025226.92232.01226.92228.46228.46-0.78%396,471
Mar 19, 2025225.41231.75225.41230.26230.262.59%380,219
Mar 18, 2025225.75226.92223.08224.45224.45-1.27%241,500
Mar 17, 2025223.60229.76223.60227.33227.331.17%364,267
Mar 14, 2025222.44225.10219.07224.71224.712.64%528,107
Mar 13, 2025224.89225.74218.39218.93218.93-2.95%256,508
Mar 12, 2025228.75230.90224.55225.58225.58-0.32%217,458
Mar 11, 2025226.77230.41222.54226.30226.30-0.64%295,925
Mar 10, 2025226.83231.74224.47227.75227.75-0.98%425,402
Mar 7, 2025228.10231.03222.21230.01230.010.44%435,558
Mar 6, 2025228.61233.25228.06229.00229.00-1.62%282,009
Mar 5, 2025231.26232.85227.74232.78232.781.27%433,492
Mar 4, 2025235.35236.50226.61229.86229.86-4.34%618,277
Mar 3, 2025252.24253.16238.59240.30240.30-4.10%290,484
Feb 28, 2025245.19251.14241.58250.58250.582.41%294,120
Feb 27, 2025246.08249.97244.30244.68244.68-0.16%177,785
Feb 26, 2025250.41251.34244.63245.08245.08-1.01%269,803
Feb 25, 2025244.65249.26243.51247.59247.590.85%270,324
Feb 24, 2025246.64247.80243.45245.50245.50-0.09%340,142
Feb 21, 2025265.95265.95245.56245.71245.71-6.86%385,458
Feb 20, 2025264.64265.95261.23263.82263.82-0.82%245,938
Feb 19, 2025266.14267.07262.17266.00266.00-1.18%205,642
Feb 18, 2025265.70269.69265.02269.18269.181.45%217,234
Feb 14, 2025263.11265.46261.76265.34265.340.84%154,801
Feb 13, 2025261.57263.96260.14263.14262.691.20%191,520
Feb 12, 2025257.79261.83256.92260.03259.58-0.94%155,071
Feb 11, 2025262.68264.53260.15262.50262.05-0.53%243,860
Feb 10, 2025263.60265.53261.71263.91263.450.64%197,832
Feb 7, 2025267.84268.49261.12262.24261.79-2.05%227,429
Feb 6, 2025265.49268.26264.60267.72267.261.06%289,437
Feb 5, 2025262.21265.88259.78264.91264.451.86%259,962
Feb 4, 2025259.54261.06256.77260.06259.610.62%336,244
Feb 3, 2025254.44259.94252.01258.46258.01-0.60%281,118
Jan 31, 2025262.30263.57258.25260.03259.58-1.36%626,840
Jan 30, 2025258.83264.58256.87263.62263.163.60%271,298
Jan 29, 2025249.58264.60249.58254.46254.020.89%551,965
Jan 28, 2025253.16258.25250.83252.22251.780.37%358,377
Jan 27, 2025256.88258.35250.13251.30250.87-3.59%335,108
Jan 24, 2025260.54262.14258.24260.66260.21-0.33%174,613
Jan 23, 2025260.88262.84259.04261.52261.07-0.08%289,864
Jan 22, 2025264.27264.94261.37261.72261.27-0.61%186,784
Jan 21, 2025260.18264.07259.57263.33262.872.31%200,002
Jan 17, 2025258.09259.93254.26257.39256.950.72%324,848
Jan 16, 2025254.07256.82253.04255.54255.100.96%225,011