Skip to main content
logo
Applied Industrial Technologies, Inc. (AIT)
NYSE: AIT · Real-Time Price · USD
272.54
+2.99 (1.11%)
At close: Apr 7, 2026, 4:00 PM EDT
281.00
+8.46 (3.10%)
Pre-market: Apr 8, 2026, 7:00 AM EDT

Applied Industrial Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 7, 2026268.42273.89266.60272.54272.541.11%245,394
Apr 6, 2026266.48269.66263.28269.55269.550.91%130,855
Apr 2, 2026264.70273.25262.17267.12267.12-0.83%139,624
Apr 1, 2026267.43271.03266.35269.36269.361.52%274,898
Mar 31, 2026262.19268.36260.13265.32265.322.83%244,365
Mar 30, 2026262.56264.15256.25258.01258.01-1.02%223,711
Mar 27, 2026263.00263.00255.10260.67260.670.06%244,216
Mar 26, 2026266.17266.25259.19260.51260.51-2.06%270,593
Mar 25, 2026267.38269.30262.35266.00266.000.70%286,442
Mar 24, 2026260.37269.14258.21264.14264.140.73%413,411
Mar 23, 2026261.00268.79257.95262.23262.233.33%495,536
Mar 20, 2026256.07257.39250.90253.77253.77-1.10%1,091,655
Mar 19, 2026256.26258.39251.97256.58256.58-0.75%396,055
Mar 18, 2026260.30264.97258.50258.51258.51-1.09%342,818
Mar 17, 2026259.41263.03255.91261.37261.371.77%354,180
Mar 16, 2026257.74258.83254.65256.83256.830.46%288,239
Mar 13, 2026262.23263.51251.40255.65255.65-1.63%309,404
Mar 12, 2026269.68275.18259.77259.88259.88-3.79%373,695
Mar 11, 2026262.92270.24262.38270.13270.132.20%366,467
Mar 10, 2026267.29270.97264.04264.31264.31-1.22%265,362
Mar 9, 2026264.15268.41259.44267.57267.57-0.08%244,490
Mar 6, 2026270.29271.88265.73267.78267.78-2.61%308,958
Mar 5, 2026277.22281.06273.97274.97274.97-1.76%244,571
Mar 4, 2026278.43280.81276.33279.91279.910.80%240,143
Mar 3, 2026276.89279.53272.60277.70277.70-2.06%236,546
Mar 2, 2026279.42284.49276.82283.54283.540.34%162,404
Feb 27, 2026280.28283.35277.23282.58282.58-0.32%204,349
Feb 26, 2026286.38288.74279.63283.50283.500.98%227,377
Feb 25, 2026280.98284.31278.01280.76280.76-0.53%190,060
Feb 24, 2026280.32283.17278.85282.27282.271.27%182,652
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