Skip to main content
Applied Industrial Technologies, Inc. (AIT)
NYSE: AIT · Real-Time Price · USD
232.66
+1.16 (0.50%)
Nov 4, 2024, 4:00 PM EST - Market closed

Applied Industrial Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 2024230.32235.07230.32232.66232.660.50%175,063
Nov 1, 2024232.83234.31231.21231.50231.50-0.04%145,438
Oct 31, 2024236.00237.22231.54231.59231.59-1.96%229,262
Oct 30, 2024235.22238.81235.22236.21236.210.34%192,706
Oct 29, 2024232.09236.02230.57235.40235.400.86%180,904
Oct 28, 2024234.02234.02231.46233.39233.390.90%172,454
Oct 25, 2024234.34234.82230.33231.30231.30-0.29%302,580
Oct 24, 2024232.00240.45229.42231.97231.973.64%641,928
Oct 23, 2024224.10226.86222.45223.82223.82-1.07%392,173
Oct 22, 2024230.01230.36225.75226.23226.23-1.63%238,577
Oct 21, 2024232.12232.79228.72229.98229.98-0.90%118,373
Oct 18, 2024235.54235.75231.87232.07232.07-1.31%232,450
Oct 17, 2024233.25235.61232.29235.15235.150.32%181,975
Oct 16, 2024231.79234.60231.23234.39234.393.17%236,466
Oct 15, 2024226.99230.48225.25227.18227.18-0.29%144,202
Oct 14, 2024226.59228.20225.10227.85227.850.74%95,841
Oct 11, 2024220.99226.53220.99226.18226.182.79%107,829
Oct 10, 2024218.75220.42218.12220.05220.05-0.82%159,495
Oct 9, 2024220.15223.55220.15221.88221.880.79%181,733
Oct 8, 2024222.41223.38219.74220.14220.14-0.40%258,818
Oct 7, 2024219.37222.30219.32221.03221.03-0.37%183,933
Oct 4, 2024224.82224.82219.91221.86221.860.40%186,934
Oct 3, 2024221.80221.80218.92220.98220.98-0.53%136,834
Oct 2, 2024223.17224.83221.69222.15222.15-0.57%144,663
Oct 1, 2024222.56223.81218.93223.43223.430.13%161,041
Sep 30, 2024222.03223.95220.52223.13223.130.03%248,020
Sep 27, 2024223.55226.31222.29223.06223.060.51%253,524
Sep 26, 2024223.24224.24221.74221.92221.920.78%124,737
Sep 25, 2024223.67223.67219.61220.20220.20-1.02%178,303
Sep 24, 2024223.20225.65222.36222.46222.46-1.03%191,334
Sep 23, 2024222.28226.23221.10224.77224.772.74%264,618
Sep 20, 2024223.29223.29218.54218.77218.77-2.36%737,542
Sep 19, 2024220.67224.36216.62224.05224.054.27%398,138
Sep 18, 2024214.56220.61214.23214.87214.870.66%280,404
Sep 17, 2024210.67214.83210.65213.47213.472.23%234,127
Sep 16, 2024205.58209.23205.05208.81208.812.37%203,683
Sep 13, 2024203.83205.54202.94203.98203.980.97%164,142
Sep 12, 2024198.57202.44196.71202.02202.022.32%190,365
Sep 11, 2024197.12198.31191.31197.44197.44-0.17%180,653
Sep 10, 2024197.56198.18195.28197.78197.780.27%152,593
Sep 9, 2024194.93198.48194.03197.24197.241.87%278,628
Sep 6, 2024196.04198.46193.32193.61193.61-0.95%206,023
Sep 5, 2024197.79197.79194.21195.47195.47-1.48%228,012
Sep 4, 2024199.72200.00197.24198.41198.41-0.07%200,518
Sep 3, 2024203.40205.12198.37198.55198.55-3.20%238,913
Aug 30, 2024204.21206.46203.06205.12205.120.83%263,534
Aug 29, 2024204.83207.68201.75203.43203.43-0.09%445,302
Aug 28, 2024204.45205.85203.01203.62203.62-0.41%204,495
Aug 27, 2024206.12208.07204.35204.45204.45-1.38%158,436
Aug 26, 2024210.18212.62207.09207.32207.32-0.30%221,293
Aug 23, 2024203.71210.79203.71207.95207.952.57%368,836
Aug 22, 2024204.71205.80202.39202.74202.74-0.87%220,637
Aug 21, 2024200.61205.07200.53204.51204.512.53%266,072
Aug 20, 2024198.84199.93197.45199.46199.460.17%256,800
Aug 19, 2024201.79202.50198.40199.13199.13-1.21%230,363
Aug 16, 2024199.91203.09198.28201.56201.560.76%378,837
Aug 15, 2024193.07202.72189.18200.03200.030.56%373,086
Aug 14, 2024198.41199.57196.25198.92198.550.75%243,102
Aug 13, 2024195.99197.67193.90197.43197.071.82%163,684
Aug 12, 2024197.00197.00193.20193.91193.55-1.57%163,272
Aug 9, 2024196.76197.69194.01197.00196.640.12%333,104
Aug 8, 2024195.91197.69193.50196.76196.402.01%251,682
Aug 7, 2024198.58199.45192.65192.89192.53-1.62%209,447
Aug 6, 2024192.85198.92191.42196.06195.701.80%247,358
Aug 5, 2024190.12197.89188.71192.59192.23-3.33%360,375
Aug 2, 2024198.95201.32196.01199.22198.85-3.21%321,201
Aug 1, 2024217.50219.19204.02205.83205.45-5.66%380,574
Jul 31, 2024218.64223.15216.86218.19217.790.61%333,084
Jul 30, 2024217.06218.23215.85216.86216.460.27%221,634
Jul 29, 2024215.67217.02214.46216.28215.880.59%249,418
Jul 26, 2024213.15216.32211.45215.01214.612.55%264,841
Jul 25, 2024205.88212.18205.88209.66209.272.43%253,657
Jul 24, 2024208.06210.48204.62204.69204.31-2.29%212,418
Jul 23, 2024206.27210.45206.27209.48209.091.13%201,087
Jul 22, 2024205.73207.40202.14207.14206.761.65%303,535
Jul 19, 2024208.03208.24201.75203.78203.40-1.82%410,437
Jul 18, 2024207.81212.19206.59207.55207.17-0.57%251,642
Jul 17, 2024209.38211.72207.03208.73208.35-0.94%374,906
Jul 16, 2024204.49212.13204.31210.71210.324.69%430,930
Jul 15, 2024195.47203.05194.65201.27200.903.99%279,794
Jul 12, 2024194.79195.74193.37193.55193.191.22%266,699
Jul 11, 2024190.00192.94189.12191.21190.862.86%235,876
Jul 10, 2024184.10186.98182.21185.89185.551.14%325,166
Jul 9, 2024188.10188.67183.51183.80183.46-2.59%445,968
Jul 8, 2024190.36191.94188.37188.68188.33-0.40%350,023
Jul 5, 2024190.74191.00189.29189.44189.09-1.00%170,291
Jul 3, 2024192.54193.31191.28191.35191.00-0.30%100,168
Jul 2, 2024190.20192.75189.38191.93191.580.88%183,874
Jul 1, 2024194.76195.58190.00190.25189.90-1.93%295,653
Jun 28, 2024194.02195.51192.66194.00193.640.54%441,029
Jun 27, 2024192.34193.36191.51192.96192.600.68%221,675
Jun 26, 2024190.31192.15189.63191.66191.310.05%359,888
Jun 25, 2024190.20191.78188.13191.56191.210.47%247,519
Jun 24, 2024188.88192.05187.35190.66190.311.11%196,068
Jun 21, 2024186.83188.65184.98188.57188.220.55%638,691
Jun 20, 2024187.72190.12186.64187.53187.18-0.28%220,057
Jun 18, 2024184.95188.53184.95188.06187.711.59%303,557
Jun 17, 2024183.53187.00183.53185.12184.780.56%355,367
Jun 14, 2024186.95188.83181.35184.09183.75-3.35%242,674
Jun 13, 2024189.19190.52187.17190.48190.13-0.01%159,943