Applied Industrial Technologies, Inc. (AIT)
NYSE: AIT · Real-Time Price · USD
305.22
-1.95 (-0.63%)
May 18, 2026, 4:00 PM EDT - Market closed
Applied Industrial Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 307.37 | 310.15 | 304.56 | 305.22 | 305.22 | -0.63% | 180,217 |
| May 15, 2026 | 313.36 | 313.52 | 305.51 | 307.17 | 307.17 | -2.71% | 186,131 |
| May 14, 2026 | 313.89 | 316.94 | 311.26 | 315.72 | 315.21 | 1.56% | 179,194 |
| May 13, 2026 | 313.77 | 314.35 | 307.36 | 310.87 | 310.37 | -0.90% | 210,897 |
| May 12, 2026 | 311.58 | 314.55 | 308.01 | 313.70 | 313.19 | 1.01% | 353,511 |
| May 11, 2026 | 309.31 | 311.82 | 307.43 | 310.55 | 310.05 | 0.54% | 167,041 |
| May 8, 2026 | 311.13 | 311.65 | 307.62 | 308.87 | 308.37 | -0.48% | 147,139 |
| May 7, 2026 | 315.50 | 317.10 | 308.57 | 310.37 | 309.87 | -1.59% | 221,392 |
| May 6, 2026 | 309.78 | 316.46 | 307.82 | 315.39 | 314.88 | 3.24% | 455,431 |
| May 5, 2026 | 305.34 | 308.06 | 303.75 | 305.48 | 304.99 | 0.49% | 161,225 |
| May 4, 2026 | 299.41 | 306.35 | 299.41 | 303.99 | 303.50 | 0.33% | 352,831 |
| May 1, 2026 | 306.87 | 306.87 | 300.04 | 302.99 | 302.50 | -0.90% | 212,806 |
| Apr 30, 2026 | 297.01 | 306.65 | 295.09 | 305.75 | 305.26 | 3.10% | 347,544 |
| Apr 29, 2026 | 302.38 | 305.62 | 295.91 | 296.57 | 296.09 | -1.55% | 448,487 |
| Apr 28, 2026 | 299.61 | 309.67 | 296.31 | 301.24 | 300.75 | 1.05% | 591,872 |
| Apr 27, 2026 | 294.40 | 300.42 | 291.56 | 298.10 | 297.62 | 1.62% | 382,015 |
| Apr 24, 2026 | 293.25 | 295.24 | 291.97 | 293.35 | 292.88 | -0.36% | 212,539 |
| Apr 23, 2026 | 292.29 | 296.13 | 290.00 | 294.40 | 293.92 | 1.58% | 184,255 |
| Apr 22, 2026 | 295.35 | 295.97 | 287.80 | 289.82 | 289.35 | -1.28% | 176,993 |
| Apr 21, 2026 | 294.62 | 297.28 | 291.63 | 293.59 | 293.12 | -0.11% | 174,533 |
| Apr 20, 2026 | 292.18 | 294.14 | 290.22 | 293.92 | 293.45 | 0.99% | 222,618 |
| Apr 17, 2026 | 288.05 | 294.77 | 287.09 | 291.03 | 290.56 | 2.33% | 336,027 |
| Apr 16, 2026 | 284.30 | 288.36 | 283.45 | 284.39 | 283.93 | -0.06% | 205,446 |
| Apr 15, 2026 | 290.69 | 291.82 | 284.17 | 284.56 | 284.10 | -2.55% | 281,649 |
| Apr 14, 2026 | 293.11 | 294.81 | 290.77 | 292.01 | 291.54 | -0.43% | 197,882 |
| Apr 13, 2026 | 287.27 | 294.35 | 286.67 | 293.26 | 292.79 | 1.47% | 359,765 |
| Apr 10, 2026 | 286.93 | 290.61 | 285.59 | 289.01 | 288.54 | 0.91% | 256,662 |
| Apr 9, 2026 | 279.84 | 288.00 | 276.24 | 286.41 | 285.95 | 2.02% | 348,727 |
| Apr 8, 2026 | 282.07 | 287.56 | 279.54 | 280.74 | 280.29 | 3.01% | 492,597 |
| Apr 7, 2026 | 268.42 | 273.89 | 266.60 | 272.54 | 272.10 | 1.11% | 245,489 |
| Apr 6, 2026 | 266.48 | 269.66 | 263.28 | 269.55 | 269.11 | 0.91% | 130,861 |
| Apr 2, 2026 | 264.70 | 273.25 | 262.17 | 267.12 | 266.69 | -0.83% | 195,625 |
| Apr 1, 2026 | 267.43 | 271.03 | 266.35 | 269.36 | 268.92 | 1.52% | 274,900 |
| Mar 31, 2026 | 262.19 | 268.36 | 260.13 | 265.32 | 264.89 | 2.83% | 244,378 |
| Mar 30, 2026 | 262.56 | 264.15 | 256.25 | 258.01 | 257.59 | -1.02% | 227,228 |
| Mar 27, 2026 | 263.00 | 263.00 | 255.10 | 260.67 | 260.25 | 0.06% | 246,883 |
| Mar 26, 2026 | 266.17 | 266.25 | 259.19 | 260.51 | 260.09 | -2.06% | 277,952 |
| Mar 25, 2026 | 267.38 | 269.30 | 262.35 | 266.00 | 265.57 | 0.70% | 317,410 |
| Mar 24, 2026 | 260.37 | 269.14 | 258.21 | 264.14 | 263.71 | 0.73% | 413,448 |
| Mar 23, 2026 | 261.00 | 268.79 | 257.95 | 262.23 | 261.81 | 3.33% | 495,547 |
| Mar 20, 2026 | 256.07 | 257.39 | 250.90 | 253.77 | 253.36 | -1.10% | 1,096,723 |
| Mar 19, 2026 | 256.26 | 258.39 | 251.97 | 256.58 | 256.17 | -0.75% | 402,767 |
| Mar 18, 2026 | 260.30 | 264.97 | 258.50 | 258.51 | 258.09 | -1.09% | 342,820 |
| Mar 17, 2026 | 259.41 | 263.03 | 255.91 | 261.37 | 260.95 | 1.77% | 366,918 |
| Mar 16, 2026 | 257.74 | 258.83 | 254.65 | 256.83 | 256.42 | 0.46% | 288,339 |
| Mar 13, 2026 | 262.23 | 263.51 | 251.40 | 255.65 | 255.24 | -1.63% | 309,667 |
| Mar 12, 2026 | 269.68 | 275.18 | 259.77 | 259.88 | 259.46 | -3.79% | 375,854 |
| Mar 11, 2026 | 262.92 | 270.24 | 262.38 | 270.13 | 269.69 | 2.20% | 367,153 |
| Mar 10, 2026 | 267.29 | 270.97 | 264.04 | 264.31 | 263.88 | -1.22% | 265,364 |
| Mar 9, 2026 | 264.15 | 268.41 | 259.44 | 267.57 | 267.14 | -0.08% | 244,538 |