Skip to main content
logo
Applied Industrial Technologies, Inc. (AIT)
NYSE: AIT · Real-Time Price · USD
281.08
+3.46 (1.25%)
Jan 15, 2026, 9:54 AM EST - Market open

Applied Industrial Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 14, 2026278.56281.63275.20277.62277.62-0.41%368,214
Jan 13, 2026275.00278.90273.47278.77278.771.85%272,569
Jan 12, 2026270.24274.30270.24273.70273.700.53%244,053
Jan 9, 2026266.60273.00264.83272.25272.252.88%258,619
Jan 8, 2026259.35265.48259.35264.62264.621.46%234,539
Jan 7, 2026265.05265.46257.35260.80260.80-1.73%211,757
Jan 6, 2026261.62266.89256.46265.39265.390.85%350,115
Jan 5, 2026259.00267.99259.00263.15263.151.36%295,933
Jan 2, 2026258.87261.22255.25259.63259.631.11%177,414
Dec 31, 2025260.25261.41256.58256.77256.77-1.68%157,661
Dec 30, 2025262.45263.71260.99261.16261.16-0.85%157,877
Dec 29, 2025264.66265.56261.84263.40263.40-0.52%190,466
Dec 26, 2025264.76265.56262.04264.78264.780.17%109,695
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