Skip to main content
logo
Applied Industrial Technologies, Inc. (AIT)
NYSE: AIT · Real-Time Price · USD
264.33
+0.75 (0.28%)
Dec 24, 2025, 1:00 PM EST - Market closed

Applied Industrial Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 2025264.21265.32263.14264.33264.330.28%93,503
Dec 23, 2025263.93264.92262.24263.58263.580.04%148,157
Dec 22, 2025262.99265.13260.68263.48263.480.41%245,979
Dec 19, 2025259.90264.42259.74262.41262.411.13%1,117,025
Dec 18, 2025258.93260.34256.23259.48259.481.07%350,493
Dec 17, 2025257.75260.19255.03256.73256.73-0.67%279,808
Dec 16, 2025260.59261.09256.17258.47258.47-0.52%367,047
Dec 15, 2025263.27263.44257.40259.81259.81-0.74%361,365
Dec 12, 2025264.87264.87259.55261.74261.74-0.42%263,639
Dec 11, 2025265.97268.27261.91262.84262.84-0.56%359,044
Dec 10, 2025255.32266.28255.17264.32264.322.73%286,693
Dec 9, 2025254.25260.57253.69257.30257.300.02%324,162
Dec 8, 2025258.07259.70255.12257.25257.25-0.26%302,063
Dec 5, 2025258.85259.70255.88257.91257.91-0.36%221,850
Dec 4, 2025260.67262.92258.65258.83258.83-0.79%261,024
Dec 3, 2025257.71260.95256.23260.88260.881.38%265,036
Dec 2, 2025257.61259.72254.70257.32257.320.34%185,546
Dec 1, 2025256.62260.17255.77256.44256.44-0.92%230,838
Nov 28, 2025258.44259.56256.68258.82258.820.58%131,765
Nov 26, 2025255.22259.34255.22257.32257.320.60%241,191
Nov 25, 2025250.55256.35249.39255.78255.782.70%282,605
Nov 24, 2025248.27252.61244.23249.05249.050.05%284,211
Nov 21, 2025243.52252.38243.02248.92248.922.64%308,763
Nov 20, 2025248.08253.63242.48242.52242.52-0.52%284,603
Nov 19, 2025243.00245.73241.58243.79243.790.49%277,052
Nov 18, 2025239.33243.47239.04242.61242.610.82%251,005
Nov 17, 2025249.02249.72238.72240.63240.63-3.35%221,937
Nov 14, 2025247.50250.56245.39248.96248.96-0.77%229,011
Nov 13, 2025255.34258.57250.03250.89250.43-2.10%237,642
Nov 12, 2025256.64260.51255.85256.26255.790.29%259,083
Nov 11, 2025259.68259.68255.14255.53255.06-1.62%193,558
Nov 10, 2025259.74262.93258.20259.74259.260.32%214,720
Nov 7, 2025257.71260.83255.35258.92258.45-0.28%221,799
Nov 6, 2025260.00262.70256.69259.66259.180.68%290,126
Nov 5, 2025255.66260.11253.00257.90257.430.56%361,743
Nov 4, 2025251.71256.68250.88256.47256.001.24%287,343
Nov 3, 2025256.21257.51251.29253.33252.87-1.46%244,009
Oct 31, 2025255.95257.92253.38257.09256.620.46%301,116
Oct 30, 2025253.70262.71250.65255.91255.440.71%332,419
Oct 29, 2025256.06260.42250.30254.10253.63-1.52%370,098
Oct 28, 2025251.97266.44247.50258.03257.56-0.76%341,832
Oct 27, 2025262.73263.20258.93260.00259.52-0.11%237,417
Oct 24, 2025261.74263.30259.83260.29259.810.11%256,642
Oct 23, 2025256.52261.19254.82260.00259.522.56%418,373
Oct 22, 2025259.15260.00253.42253.50253.04-2.04%198,856
Oct 21, 2025248.59259.95248.59258.78258.313.69%394,228
Oct 20, 2025250.10251.69247.71249.57249.110.67%179,812
Oct 17, 2025245.34248.45239.55247.92247.471.26%662,384
Oct 16, 2025249.12249.65242.79244.84244.39-1.26%288,227
Oct 15, 2025252.05255.30245.53247.97247.52-1.97%309,211