Skip to main content
Applied Industrial Technologies, Inc. (AIT)
NYSE: AIT · Real-Time Price · USD
270.82
+5.08 (1.91%)
Nov 21, 2024, 1:48 PM EST - Market open

Applied Industrial Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 2024265.51266.20262.92265.74265.74-0.20%179,074
Nov 19, 2024263.12267.13262.50266.27266.27-0.37%210,351
Nov 18, 2024266.64270.13264.88267.26267.260.20%194,592
Nov 15, 2024272.53272.53266.40266.73266.73-1.55%182,504
Nov 14, 2024273.07274.68270.25270.94270.57-0.25%205,237
Nov 13, 2024273.90276.97271.47271.62271.24-0.83%241,367
Nov 12, 2024273.64276.16272.45273.88273.50-0.48%273,601
Nov 11, 2024272.57275.51270.06275.20274.822.60%274,220
Nov 8, 2024266.25269.42264.63268.23267.861.22%360,866
Nov 7, 2024267.42268.09263.67265.01264.64-1.35%409,336
Nov 6, 2024259.65269.05255.86268.64268.2713.73%650,148
Nov 5, 2024230.81236.82230.81236.20235.871.52%131,649
Nov 4, 2024230.32235.07230.32232.66232.340.50%175,070
Nov 1, 2024232.83234.31231.21231.50231.18-0.04%145,438
Oct 31, 2024236.00237.22231.54231.59231.27-1.96%229,262
Oct 30, 2024235.22238.81235.22236.21235.880.34%192,706
Oct 29, 2024232.09236.02230.57235.40235.070.86%180,904
Oct 28, 2024234.02234.02231.46233.39233.070.90%172,454
Oct 25, 2024234.34234.82230.33231.30230.98-0.29%302,580
Oct 24, 2024232.00240.45229.42231.97231.653.64%641,928
Oct 23, 2024224.10226.86222.45223.82223.51-1.07%392,173
Oct 22, 2024230.01230.36225.75226.23225.92-1.63%238,577
Oct 21, 2024232.12232.79228.72229.98229.66-0.90%118,373
Oct 18, 2024235.54235.75231.87232.07231.75-1.31%232,450
Oct 17, 2024233.25235.61232.29235.15234.820.32%181,975
Oct 16, 2024231.79234.60231.23234.39234.073.17%236,466
Oct 15, 2024226.99230.48225.25227.18226.87-0.29%144,202
Oct 14, 2024226.59228.20225.10227.85227.530.74%95,841
Oct 11, 2024220.99226.53220.99226.18225.872.79%107,829
Oct 10, 2024218.75220.42218.12220.05219.75-0.82%159,495
Oct 9, 2024220.15223.55220.15221.88221.570.79%181,733
Oct 8, 2024222.41223.38219.74220.14219.84-0.40%258,818
Oct 7, 2024219.37222.30219.32221.03220.72-0.37%183,933
Oct 4, 2024224.82224.82219.91221.86221.550.40%186,934
Oct 3, 2024221.80221.80218.92220.98220.67-0.53%136,834
Oct 2, 2024223.17224.83221.69222.15221.84-0.57%144,663
Oct 1, 2024222.56223.81218.93223.43223.120.13%161,041
Sep 30, 2024222.03223.95220.52223.13222.820.03%248,020
Sep 27, 2024223.55226.31222.29223.06222.750.51%253,524
Sep 26, 2024223.24224.24221.74221.92221.610.78%124,737
Sep 25, 2024223.67223.67219.61220.20219.90-1.02%178,303
Sep 24, 2024223.20225.65222.36222.46222.15-1.03%191,334
Sep 23, 2024222.28226.23221.10224.77224.462.74%264,618
Sep 20, 2024223.29223.29218.54218.77218.47-2.36%737,542
Sep 19, 2024220.67224.36216.62224.05223.744.27%398,138
Sep 18, 2024214.56220.61214.23214.87214.570.66%280,404
Sep 17, 2024210.67214.83210.65213.47213.172.23%234,127
Sep 16, 2024205.58209.23205.05208.81208.522.37%203,683
Sep 13, 2024203.83205.54202.94203.98203.700.97%164,142
Sep 12, 2024198.57202.44196.71202.02201.742.32%190,365
Sep 11, 2024197.12198.31191.31197.44197.17-0.17%180,653
Sep 10, 2024197.56198.18195.28197.78197.510.27%152,593
Sep 9, 2024194.93198.48194.03197.24196.971.87%278,628
Sep 6, 2024196.04198.46193.32193.61193.34-0.95%206,023
Sep 5, 2024197.79197.79194.21195.47195.20-1.48%228,012
Sep 4, 2024199.72200.00197.24198.41198.14-0.07%200,518
Sep 3, 2024203.40205.12198.37198.55198.28-3.20%238,913
Aug 30, 2024204.21206.46203.06205.12204.840.83%263,534
Aug 29, 2024204.83207.68201.75203.43203.15-0.09%445,302
Aug 28, 2024204.45205.85203.01203.62203.34-0.41%204,495
Aug 27, 2024206.12208.07204.35204.45204.17-1.38%158,436
Aug 26, 2024210.18212.62207.09207.32207.03-0.30%221,293
Aug 23, 2024203.71210.79203.71207.95207.662.57%368,836
Aug 22, 2024204.71205.80202.39202.74202.46-0.87%220,637
Aug 21, 2024200.61205.07200.53204.51204.232.53%266,072
Aug 20, 2024198.84199.93197.45199.46199.180.17%256,800
Aug 19, 2024201.79202.50198.40199.13198.85-1.21%230,363
Aug 16, 2024199.91203.09198.28201.56201.280.76%378,837
Aug 15, 2024193.07202.72189.18200.03199.750.56%373,086
Aug 14, 2024198.41199.57196.25198.92198.280.75%243,102
Aug 13, 2024195.99197.67193.90197.43196.791.82%163,684
Aug 12, 2024197.00197.00193.20193.91193.28-1.57%163,272
Aug 9, 2024196.76197.69194.01197.00196.360.12%333,104
Aug 8, 2024195.91197.69193.50196.76196.132.01%251,682
Aug 7, 2024198.58199.45192.65192.89192.27-1.62%209,447
Aug 6, 2024192.85198.92191.42196.06195.431.80%247,358
Aug 5, 2024190.12197.89188.71192.59191.97-3.33%360,375
Aug 2, 2024198.95201.32196.01199.22198.58-3.21%321,201
Aug 1, 2024217.50219.19204.02205.83205.17-5.66%380,574
Jul 31, 2024218.64223.15216.86218.19217.490.61%333,084
Jul 30, 2024217.06218.23215.85216.86216.160.27%221,634
Jul 29, 2024215.67217.02214.46216.28215.580.59%249,418
Jul 26, 2024213.15216.32211.45215.01214.322.55%264,841
Jul 25, 2024205.88212.18205.88209.66208.982.43%253,657
Jul 24, 2024208.06210.48204.62204.69204.03-2.29%212,418
Jul 23, 2024206.27210.45206.27209.48208.801.13%201,087
Jul 22, 2024205.73207.40202.14207.14206.471.65%303,535
Jul 19, 2024208.03208.24201.75203.78203.12-1.82%410,437
Jul 18, 2024207.81212.19206.59207.55206.88-0.57%251,642
Jul 17, 2024209.38211.72207.03208.73208.06-0.94%374,906
Jul 16, 2024204.49212.13204.31210.71210.034.69%430,930
Jul 15, 2024195.47203.05194.65201.27200.623.99%279,794
Jul 12, 2024194.79195.74193.37193.55192.931.22%266,699
Jul 11, 2024190.00192.94189.12191.21190.592.86%235,876
Jul 10, 2024184.10186.98182.21185.89185.291.14%325,166
Jul 9, 2024188.10188.67183.51183.80183.21-2.59%445,968
Jul 8, 2024190.36191.94188.37188.68188.07-0.40%350,023
Jul 5, 2024190.74191.00189.29189.44188.83-1.00%170,291
Jul 3, 2024192.54193.31191.28191.35190.73-0.30%100,168
Jul 2, 2024190.20192.75189.38191.93191.310.88%183,874