Skip to main content
Applied Industrial Technologies, Inc. (AIT)
NYSE: AIT · Real-Time Price · USD
245.71
-18.11 (-6.86%)
Feb 21, 2025, 4:00 PM EST - Market closed

Applied Industrial Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 15, 2025259.17260.00251.12253.10252.66-0.09%265,621
Jan 14, 2025251.01254.14249.87253.34252.901.95%227,557
Jan 13, 2025242.93248.99239.86248.50248.071.51%291,312
Jan 10, 2025244.53247.77243.66244.80244.38-1.66%363,702
Jan 8, 2025246.70249.29243.92248.92248.490.23%262,649
Jan 7, 2025249.86256.09245.86248.35247.92-0.49%872,005
Jan 6, 2025246.15250.57245.03249.58249.151.86%588,973
Jan 3, 2025239.94245.48238.66245.03244.612.69%246,994
Jan 2, 2025242.84244.95237.65238.61238.20-0.36%427,503
Dec 31, 2024239.29241.07238.95239.47239.060.34%195,235
Dec 30, 2024239.55241.32235.58238.66238.25-1.20%184,499
Dec 27, 2024242.65244.23239.76241.55241.13-1.18%165,808
Dec 26, 2024241.26244.91241.05244.44244.020.38%164,227
Dec 24, 2024241.00243.88240.51243.51243.091.00%60,645
Dec 23, 2024239.52242.98238.22241.10240.680.22%278,622
Dec 20, 2024240.93244.94239.47240.58240.16-1.18%1,034,942
Dec 19, 2024247.71250.40242.91243.45243.03-0.41%335,524
Dec 18, 2024255.10256.34243.10244.46244.04-3.87%388,666
Dec 17, 2024257.29258.20252.73254.29253.85-1.75%513,613
Dec 16, 2024261.33261.33258.24258.83258.38-1.24%412,258
Dec 13, 2024266.76267.89262.01262.07261.62-2.21%309,753
Dec 12, 2024271.01271.01266.66268.00267.54-0.98%220,705
Dec 11, 2024273.38275.41270.36270.64270.170.05%254,643
Dec 10, 2024271.95273.10268.57270.50270.03-0.53%231,543
Dec 9, 2024275.49275.61269.94271.93271.46-0.69%215,398
Dec 6, 2024276.45276.79271.98273.82273.35-0.43%176,941
Dec 5, 2024277.75278.57274.08275.01274.53-0.99%130,623
Dec 4, 2024276.10278.55275.02277.75277.270.23%204,187
Dec 3, 2024275.43277.56272.27277.10276.621.54%264,226
Dec 2, 2024275.50275.94272.01272.91272.44-0.66%300,188
Nov 29, 2024276.16278.14273.65274.72274.250.30%205,258
Nov 27, 2024281.13282.98273.09273.90273.43-2.35%294,308
Nov 26, 2024282.00282.26277.99280.49280.010.70%449,740
Nov 25, 2024279.52282.32277.12278.55278.070.52%342,153
Nov 22, 2024273.77277.63272.59277.11276.632.93%295,244
Nov 21, 2024267.65272.92265.88269.23268.761.31%262,261
Nov 20, 2024265.51266.20262.92265.74265.28-0.20%179,074
Nov 19, 2024263.12267.13262.50266.27265.81-0.37%210,351
Nov 18, 2024266.64270.13264.88267.26266.800.20%194,592
Nov 15, 2024272.53272.53266.40266.73266.27-1.55%182,504
Nov 14, 2024273.07274.68270.25270.94270.10-0.25%205,237
Nov 13, 2024273.90276.97271.47271.62270.77-0.83%241,367
Nov 12, 2024273.64276.16272.45273.88273.03-0.48%273,601
Nov 11, 2024272.57275.51270.06275.20274.342.60%274,220
Nov 8, 2024266.25269.42264.63268.23267.401.22%360,866
Nov 7, 2024267.42268.09263.67265.01264.19-1.35%409,336
Nov 6, 2024259.65269.05255.86268.64267.8013.73%650,148
Nov 5, 2024230.81236.82230.81236.20235.471.52%131,649
Nov 4, 2024230.32235.07230.32232.66231.940.50%175,070
Nov 1, 2024232.83234.31231.21231.50230.78-0.04%145,438
Oct 31, 2024236.00237.22231.54231.59230.87-1.96%229,262
Oct 30, 2024235.22238.81235.22236.21235.480.34%192,706
Oct 29, 2024232.09236.02230.57235.40234.670.86%180,904
Oct 28, 2024234.02234.02231.46233.39232.660.90%172,454
Oct 25, 2024234.34234.82230.33231.30230.58-0.29%302,580
Oct 24, 2024232.00240.45229.42231.97231.253.64%641,928
Oct 23, 2024224.10226.86222.45223.82223.12-1.07%392,173
Oct 22, 2024230.01230.36225.75226.23225.53-1.63%238,577
Oct 21, 2024232.12232.79228.72229.98229.26-0.90%118,373
Oct 18, 2024235.54235.75231.87232.07231.35-1.31%232,450
Oct 17, 2024233.25235.61232.29235.15234.420.32%181,975
Oct 16, 2024231.79234.60231.23234.39233.663.17%236,466
Oct 15, 2024226.99230.48225.25227.18226.47-0.29%144,202
Oct 14, 2024226.59228.20225.10227.85227.140.74%95,841
Oct 11, 2024220.99226.53220.99226.18225.482.79%107,829
Oct 10, 2024218.75220.42218.12220.05219.37-0.82%159,495
Oct 9, 2024220.15223.55220.15221.88221.190.79%181,733
Oct 8, 2024222.41223.38219.74220.14219.46-0.40%258,818
Oct 7, 2024219.37222.30219.32221.03220.34-0.37%183,933
Oct 4, 2024224.82224.82219.91221.86221.170.40%186,934
Oct 3, 2024221.80221.80218.92220.98220.29-0.53%136,834
Oct 2, 2024223.17224.83221.69222.15221.46-0.57%144,663
Oct 1, 2024222.56223.81218.93223.43222.730.13%161,041
Sep 30, 2024222.03223.95220.52223.13222.440.03%248,020
Sep 27, 2024223.55226.31222.29223.06222.370.51%253,524