Applied Industrial Technologies, Inc. (AIT)
NYSE: AIT · Real-Time Price · USD
267.11
+8.35 (3.23%)
Aug 22, 2025, 4:00 PM - Market closed
Applied Industrial Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 260.38 | 269.35 | 260.11 | 267.11 | 267.11 | 3.23% | 264,083 |
| Aug 21, 2025 | 261.50 | 263.37 | 258.05 | 258.76 | 258.76 | -1.41% | 235,907 |
| Aug 20, 2025 | 262.84 | 264.39 | 258.54 | 262.46 | 262.46 | -0.17% | 229,607 |
| Aug 19, 2025 | 262.38 | 266.04 | 262.16 | 262.92 | 262.92 | 0.21% | 160,881 |
| Aug 18, 2025 | 255.14 | 262.73 | 255.14 | 262.36 | 262.36 | 2.88% | 394,077 |
| Aug 15, 2025 | 269.96 | 270.88 | 255.00 | 255.01 | 255.01 | -6.60% | 579,404 |
| Aug 14, 2025 | 268.50 | 280.95 | 266.73 | 273.04 | 272.55 | -0.97% | 443,215 |
| Aug 13, 2025 | 271.81 | 275.76 | 269.82 | 275.72 | 275.22 | 1.86% | 321,891 |
| Aug 12, 2025 | 264.55 | 270.94 | 263.78 | 270.68 | 270.19 | 3.11% | 340,808 |
| Aug 11, 2025 | 263.12 | 263.79 | 260.28 | 262.51 | 262.04 | -0.24% | 298,762 |
| Aug 8, 2025 | 264.65 | 265.32 | 262.34 | 263.13 | 262.66 | -0.11% | 280,385 |
| Aug 7, 2025 | 267.10 | 267.11 | 262.05 | 263.43 | 262.96 | -0.58% | 245,438 |
| Aug 6, 2025 | 269.49 | 269.49 | 264.29 | 264.97 | 264.49 | -1.60% | 326,595 |
| Aug 5, 2025 | 268.08 | 270.60 | 265.54 | 269.28 | 268.80 | 0.79% | 317,897 |
| Aug 4, 2025 | 265.29 | 267.91 | 264.42 | 267.16 | 266.68 | 1.13% | 259,241 |
| Aug 1, 2025 | 267.53 | 267.53 | 260.11 | 264.18 | 263.70 | -2.70% | 409,501 |
| Jul 31, 2025 | 271.32 | 273.87 | 269.99 | 271.50 | 271.01 | -0.77% | 401,584 |
| Jul 30, 2025 | 274.41 | 276.83 | 271.54 | 273.62 | 273.13 | 0.45% | 375,628 |
| Jul 29, 2025 | 276.01 | 276.23 | 271.84 | 272.40 | 271.91 | -0.83% | 290,200 |
| Jul 28, 2025 | 272.77 | 274.76 | 271.08 | 274.69 | 274.20 | 0.94% | 401,378 |
| Jul 25, 2025 | 269.00 | 272.14 | 267.90 | 272.13 | 271.64 | 1.51% | 201,886 |
| Jul 24, 2025 | 266.91 | 269.02 | 264.99 | 268.07 | 267.59 | 0.40% | 370,507 |
| Jul 23, 2025 | 266.07 | 270.00 | 264.31 | 267.01 | 266.53 | 0.80% | 330,780 |
| Jul 22, 2025 | 260.92 | 265.70 | 259.27 | 264.89 | 264.41 | 1.80% | 293,055 |
| Jul 21, 2025 | 262.39 | 263.77 | 257.70 | 260.20 | 259.73 | -0.19% | 343,108 |
| Jul 18, 2025 | 263.18 | 263.96 | 259.52 | 260.70 | 260.23 | -0.47% | 370,782 |
| Jul 17, 2025 | 257.40 | 262.78 | 257.40 | 261.93 | 261.46 | 2.51% | 342,208 |
| Jul 16, 2025 | 255.53 | 256.32 | 250.42 | 255.52 | 255.06 | 0.44% | 247,470 |
| Jul 15, 2025 | 258.05 | 258.28 | 252.97 | 254.41 | 253.95 | -1.00% | 280,650 |
| Jul 14, 2025 | 254.17 | 257.25 | 252.66 | 256.98 | 256.52 | 1.21% | 432,080 |
| Jul 11, 2025 | 253.53 | 254.44 | 251.78 | 253.91 | 253.45 | -0.80% | 344,993 |
| Jul 10, 2025 | 251.48 | 258.31 | 251.14 | 255.95 | 255.49 | 1.81% | 493,349 |
| Jul 9, 2025 | 250.09 | 251.70 | 245.48 | 251.40 | 250.95 | 1.51% | 404,971 |
| Jul 8, 2025 | 244.37 | 249.33 | 244.37 | 247.66 | 247.21 | 1.44% | 433,492 |
| Jul 7, 2025 | 243.69 | 246.58 | 241.59 | 244.15 | 243.71 | -0.65% | 312,371 |
| Jul 3, 2025 | 246.86 | 247.09 | 244.08 | 245.74 | 245.30 | 0.22% | 307,741 |
| Jul 2, 2025 | 242.19 | 245.45 | 241.26 | 245.19 | 244.75 | 1.26% | 559,269 |
| Jul 1, 2025 | 232.19 | 243.08 | 231.61 | 242.14 | 241.70 | 4.17% | 561,131 |
| Jun 30, 2025 | 233.23 | 234.99 | 230.44 | 232.45 | 232.03 | 0.33% | 631,783 |
| Jun 27, 2025 | 233.71 | 235.44 | 231.41 | 231.69 | 231.27 | -0.22% | 6,336,059 |
| Jun 26, 2025 | 226.13 | 232.26 | 224.66 | 232.21 | 231.79 | 3.39% | 729,771 |
| Jun 25, 2025 | 235.56 | 236.95 | 223.13 | 224.60 | 224.20 | -4.38% | 733,580 |
| Jun 24, 2025 | 233.00 | 238.64 | 232.87 | 234.89 | 234.47 | 1.26% | 530,449 |
| Jun 23, 2025 | 226.94 | 232.03 | 225.18 | 231.96 | 231.54 | 2.10% | 359,483 |
| Jun 20, 2025 | 228.12 | 228.81 | 225.35 | 227.19 | 226.78 | 0.45% | 494,585 |
| Jun 18, 2025 | 224.82 | 228.41 | 224.31 | 226.18 | 225.77 | 0.44% | 442,799 |
| Jun 17, 2025 | 228.61 | 231.70 | 225.06 | 225.18 | 224.78 | -2.12% | 357,888 |
| Jun 16, 2025 | 228.40 | 230.39 | 226.95 | 230.06 | 229.65 | 1.95% | 356,151 |
| Jun 13, 2025 | 228.41 | 229.16 | 224.31 | 225.66 | 225.25 | -1.99% | 257,053 |
| Jun 12, 2025 | 227.45 | 230.48 | 225.00 | 230.24 | 229.83 | 0.02% | 280,688 |