Applied Industrial Technologies, Inc. (AIT)
NYSE: AIT · Real-Time Price · USD
262.83
-0.36 (-0.14%)
At close: Sep 15, 2025, 4:00 PM EDT
262.83
0.00 (0.00%)
After-hours: Sep 15, 2025, 7:00 PM EDT
Applied Industrial Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 263.59 | 266.14 | 261.85 | 262.83 | 262.83 | -0.14% | 174,600 |
| Sep 12, 2025 | 269.22 | 269.75 | 262.77 | 263.19 | 263.19 | -2.41% | 166,022 |
| Sep 11, 2025 | 265.18 | 270.08 | 263.96 | 269.68 | 269.68 | 2.36% | 256,346 |
| Sep 10, 2025 | 261.19 | 267.41 | 261.15 | 263.45 | 263.45 | 0.70% | 166,707 |
| Sep 9, 2025 | 264.60 | 265.28 | 259.18 | 261.61 | 261.61 | -1.73% | 151,983 |
| Sep 8, 2025 | 265.55 | 266.96 | 263.22 | 266.22 | 266.22 | 0.29% | 197,102 |
| Sep 5, 2025 | 269.45 | 270.48 | 263.51 | 265.44 | 265.44 | -0.94% | 219,243 |
| Sep 4, 2025 | 262.28 | 267.99 | 261.06 | 267.96 | 267.96 | 2.46% | 192,390 |
| Sep 3, 2025 | 262.71 | 263.43 | 260.03 | 261.53 | 261.53 | -0.62% | 143,337 |
| Sep 2, 2025 | 259.31 | 263.46 | 258.98 | 263.15 | 263.15 | -0.16% | 131,443 |
| Aug 29, 2025 | 265.73 | 269.75 | 262.57 | 263.58 | 263.58 | -1.08% | 154,024 |
| Aug 28, 2025 | 269.22 | 270.00 | 265.47 | 266.47 | 266.47 | -0.72% | 207,648 |
| Aug 27, 2025 | 265.97 | 269.02 | 264.90 | 268.40 | 268.40 | 0.53% | 340,404 |
| Aug 26, 2025 | 264.46 | 267.32 | 262.26 | 266.99 | 266.99 | 1.05% | 200,420 |
| Aug 25, 2025 | 266.30 | 266.66 | 263.82 | 264.21 | 264.21 | -1.09% | 195,353 |
| Aug 22, 2025 | 260.38 | 269.35 | 260.11 | 267.11 | 267.11 | 3.23% | 264,083 |
| Aug 21, 2025 | 261.50 | 263.37 | 258.05 | 258.76 | 258.76 | -1.41% | 235,907 |
| Aug 20, 2025 | 262.84 | 264.39 | 258.54 | 262.46 | 262.46 | -0.17% | 229,607 |
| Aug 19, 2025 | 262.38 | 266.04 | 262.16 | 262.92 | 262.92 | 0.21% | 160,881 |
| Aug 18, 2025 | 255.14 | 262.73 | 255.14 | 262.36 | 262.36 | 2.88% | 394,077 |
| Aug 15, 2025 | 269.96 | 270.88 | 255.00 | 255.01 | 255.01 | -6.60% | 579,404 |
| Aug 14, 2025 | 268.50 | 280.95 | 266.73 | 273.04 | 272.55 | -0.97% | 443,215 |
| Aug 13, 2025 | 271.81 | 275.76 | 269.82 | 275.72 | 275.22 | 1.86% | 321,891 |
| Aug 12, 2025 | 264.55 | 270.94 | 263.78 | 270.68 | 270.19 | 3.11% | 340,808 |
| Aug 11, 2025 | 263.12 | 263.79 | 260.28 | 262.51 | 262.04 | -0.24% | 298,762 |
| Aug 8, 2025 | 264.65 | 265.32 | 262.34 | 263.13 | 262.66 | -0.11% | 280,385 |
| Aug 7, 2025 | 267.10 | 267.11 | 262.05 | 263.43 | 262.96 | -0.58% | 245,438 |
| Aug 6, 2025 | 269.49 | 269.49 | 264.29 | 264.97 | 264.49 | -1.60% | 326,595 |
| Aug 5, 2025 | 268.08 | 270.60 | 265.54 | 269.28 | 268.80 | 0.79% | 317,897 |
| Aug 4, 2025 | 265.29 | 267.91 | 264.42 | 267.16 | 266.68 | 1.13% | 259,241 |
| Aug 1, 2025 | 267.53 | 267.53 | 260.11 | 264.18 | 263.70 | -2.70% | 409,501 |
| Jul 31, 2025 | 271.32 | 273.87 | 269.99 | 271.50 | 271.01 | -0.77% | 401,584 |
| Jul 30, 2025 | 274.41 | 276.83 | 271.54 | 273.62 | 273.13 | 0.45% | 375,628 |
| Jul 29, 2025 | 276.01 | 276.23 | 271.84 | 272.40 | 271.91 | -0.83% | 290,200 |
| Jul 28, 2025 | 272.77 | 274.76 | 271.08 | 274.69 | 274.20 | 0.94% | 401,378 |
| Jul 25, 2025 | 269.00 | 272.14 | 267.90 | 272.13 | 271.64 | 1.51% | 201,886 |
| Jul 24, 2025 | 266.91 | 269.02 | 264.99 | 268.07 | 267.59 | 0.40% | 370,507 |
| Jul 23, 2025 | 266.07 | 270.00 | 264.31 | 267.01 | 266.53 | 0.80% | 330,780 |
| Jul 22, 2025 | 260.92 | 265.70 | 259.27 | 264.89 | 264.41 | 1.80% | 293,055 |
| Jul 21, 2025 | 262.39 | 263.77 | 257.70 | 260.20 | 259.73 | -0.19% | 343,108 |
| Jul 18, 2025 | 263.18 | 263.96 | 259.52 | 260.70 | 260.23 | -0.47% | 370,782 |
| Jul 17, 2025 | 257.40 | 262.78 | 257.40 | 261.93 | 261.46 | 2.51% | 342,208 |
| Jul 16, 2025 | 255.53 | 256.32 | 250.42 | 255.52 | 255.06 | 0.44% | 247,470 |
| Jul 15, 2025 | 258.05 | 258.28 | 252.97 | 254.41 | 253.95 | -1.00% | 280,650 |
| Jul 14, 2025 | 254.17 | 257.25 | 252.66 | 256.98 | 256.52 | 1.21% | 432,080 |
| Jul 11, 2025 | 253.53 | 254.44 | 251.78 | 253.91 | 253.45 | -0.80% | 344,993 |
| Jul 10, 2025 | 251.48 | 258.31 | 251.14 | 255.95 | 255.49 | 1.81% | 493,349 |
| Jul 9, 2025 | 250.09 | 251.70 | 245.48 | 251.40 | 250.95 | 1.51% | 404,971 |
| Jul 8, 2025 | 244.37 | 249.33 | 244.37 | 247.66 | 247.21 | 1.44% | 433,492 |
| Jul 7, 2025 | 243.69 | 246.58 | 241.59 | 244.15 | 243.71 | -0.65% | 312,371 |