Skip to main content
logo
Applied Industrial Technologies, Inc. (AIT)
NYSE: AIT · Real-Time Price · USD
283.08
+4.33 (1.56%)
Feb 24, 2026, 2:25 PM EST - Market open

Applied Industrial Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 24, 2026280.32282.62279.63279.78-0.37%19,256
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
Dec 31, 2025260.25261.41256.58256.77256.30-1.68%157,668
Dec 30, 2025262.45263.71260.99261.16260.68-0.85%157,896
Dec 29, 2025264.66265.56261.84263.40262.92-0.52%190,791
Dec 26, 2025264.76265.56262.04264.78264.300.17%110,335
Dec 24, 2025264.21265.32263.14264.33263.850.28%93,506
Dec 23, 2025263.93264.92262.24263.58263.100.04%150,797
Dec 22, 2025262.99265.13260.68263.48263.000.41%289,672
Dec 19, 2025259.90264.42259.74262.41261.931.13%1,194,566
Dec 18, 2025258.93260.34256.23259.48259.011.07%350,493
Dec 17, 2025257.75260.19255.03256.73256.26-0.67%279,808
Dec 16, 2025260.59261.09256.17258.47258.00-0.52%367,047
Dec 15, 2025263.27263.44257.40259.81259.34-0.74%361,365
Dec 12, 2025264.87264.87259.55261.74261.26-0.42%263,639
Dec 11, 2025265.97268.27261.91262.84262.36-0.56%359,044