Skip to main content
logo
Applied Industrial Technologies, Inc. (AIT)
NYSE: AIT · Real-Time Price · USD
258.83
-2.05 (-0.79%)
At close: Dec 4, 2025, 4:00 PM EST
250.00
-8.83 (-3.41%)
After-hours: Dec 4, 2025, 7:20 PM EST

Applied Industrial Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 2025260.67262.92258.65258.83258.83-0.79%261,015
Dec 3, 2025257.71260.95256.23260.88260.881.38%260,858
Dec 2, 2025257.61259.72254.70257.32257.320.34%185,509
Dec 1, 2025256.62260.17255.77256.44256.44-0.92%230,738
Nov 28, 2025258.44259.56256.68258.82258.820.58%131,609
Nov 26, 2025255.22259.34255.22257.32257.320.60%241,163
Nov 25, 2025250.55256.35249.39255.78255.782.70%274,489
Nov 24, 2025248.27252.61244.23249.05249.050.05%282,623
Nov 21, 2025243.52252.38243.02248.92248.922.64%308,755
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
Oct 14, 2025244.44256.36238.34252.95252.492.52%220,354
Oct 13, 2025248.14250.66246.74246.74246.290.28%148,226
Oct 10, 2025250.97252.73244.99246.04245.59-1.99%234,857
Oct 9, 2025255.96256.40248.84251.03250.57-1.63%388,952
Oct 8, 2025253.55256.18252.31255.19254.720.97%278,128
Oct 7, 2025260.49261.25252.59252.74252.28-2.43%228,773
Oct 6, 2025260.81263.94256.97259.04258.570.24%188,282
Oct 3, 2025260.38260.70257.55258.41257.94-0.29%222,467
Oct 2, 2025258.37260.61256.82259.16258.680.46%231,960
Oct 1, 2025259.24261.46257.28257.98257.51-1.18%156,570
Sep 30, 2025258.04261.54256.50261.05260.571.01%226,336
Sep 29, 2025262.46262.46256.89258.44257.97-1.14%194,360
Sep 26, 2025260.57263.42259.83261.43260.950.90%115,139
Sep 25, 2025257.50259.88256.83259.10258.62-0.10%194,171