Skip to main content
logo
Applied Industrial Technologies, Inc. (AIT)
NYSE: AIT · Real-Time Price · USD
256.83
+1.18 (0.46%)
At close: Mar 16, 2026, 4:00 PM EDT
256.83
0.00 (0.00%)
After-hours: Mar 16, 2026, 6:30 PM EDT

Applied Industrial Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 16, 2026257.74258.83254.65256.83256.830.46%288,239
Mar 13, 2026262.23263.51251.40255.65255.65-1.63%309,404
Mar 12, 2026269.68275.18259.77259.88259.88-3.79%373,695
Mar 11, 2026262.92270.24262.38270.13270.132.20%366,467
Mar 10, 2026267.29270.97264.04264.31264.31-1.22%265,362
Mar 9, 2026264.15268.41259.44267.57267.57-0.08%244,490
Mar 6, 2026270.29271.88265.73267.78267.78-2.61%308,958
Mar 5, 2026277.22281.06273.97274.97274.97-1.76%244,571
Mar 4, 2026278.43280.81276.33279.91279.910.80%240,143
Mar 3, 2026276.89279.53272.60277.70277.70-2.06%236,546
Mar 2, 2026279.42284.49276.82283.54283.540.34%162,404
Feb 27, 2026280.28283.35277.23282.58282.58-0.32%204,349
Feb 26, 2026286.38288.74279.63283.50283.500.98%227,377
Feb 25, 2026280.98284.31278.01280.76280.76-0.53%190,060
Feb 24, 2026280.32283.17278.85282.27282.271.27%182,652
Feb 23, 2026279.67280.49271.97278.74278.74-1.15%283,610
Feb 20, 2026280.01285.51277.95281.97281.970.30%247,160
Feb 19, 2026277.53281.94277.53281.13281.130.67%192,106
Feb 18, 2026277.91281.39275.96279.27279.270.34%214,196
Feb 17, 2026279.91281.42277.26278.31278.31-0.55%231,431
Feb 13, 2026279.03283.11278.58279.84279.840.29%205,336
Feb 12, 2026292.91296.70278.62279.03278.52-3.89%492,388
Feb 11, 2026285.60291.97283.53290.31289.782.32%508,678
Feb 10, 2026281.12286.11281.12283.73283.210.45%419,900
Feb 9, 2026290.97293.48282.00282.45281.93-3.18%583,497
Feb 6, 2026290.69295.26289.45291.74291.211.64%409,728
Feb 5, 2026287.87290.25283.02287.03286.51-1.00%528,011
Feb 4, 2026275.00290.09275.00289.94289.416.12%786,049
Feb 3, 2026266.55275.63266.55273.22272.721.19%305,326
Feb 2, 2026257.97270.28257.97270.02269.533.69%280,208
Jan 30, 2026259.00262.52255.01260.41259.930.35%451,108
Jan 29, 2026258.65265.19258.58259.51259.041.27%505,757
Jan 28, 2026259.74262.69255.33256.26255.79-2.32%500,024
Jan 27, 2026268.33271.73256.51262.34261.86-6.82%694,518
Jan 26, 2026281.67283.45278.98281.54281.030.50%634,678
Jan 23, 2026282.03282.90276.98280.14279.63-0.78%259,999
Jan 22, 2026285.90286.66281.88282.33281.81-0.59%599,978
Jan 21, 2026279.40286.19277.62284.00283.482.36%226,201
Jan 20, 2026276.81279.21275.51277.44276.93-1.34%182,350
Jan 16, 2026282.17284.76280.64281.21280.70-0.45%457,184
Jan 15, 2026276.89283.73276.89282.47281.951.75%258,410
Jan 14, 2026278.56281.63275.20277.62277.11-0.41%368,219
Jan 13, 2026275.00278.90273.47278.77278.261.85%275,958
Jan 12, 2026270.24274.30270.24273.70273.200.53%247,833
Jan 9, 2026266.60273.00264.83272.25271.752.88%258,619
Jan 8, 2026259.35265.48259.35264.62264.141.46%234,539
Jan 7, 2026265.05265.46257.35260.80260.32-1.73%219,638
Jan 6, 2026261.62266.89256.46265.39264.900.85%350,212
Jan 5, 2026259.00267.99259.00263.15262.671.36%295,933
Jan 2, 2026258.87261.22255.25259.63259.161.11%177,461