Skip to main content
logo
Applied Industrial Technologies, Inc. (AIT)
NYSE: AIT · Real-Time Price · USD
294.12
-8.31 (-2.75%)
Oct 30, 2026, 4:00 PM EDT - Market closed

Applied Industrial Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 2026301.96301.96292.74294.12294.12-2.75%317,889
Oct 29, 2026302.76306.24300.84302.43302.431.11%282,025
Oct 28, 2026296.96302.61296.16299.10299.100.51%469,093
Oct 27, 2026311.00318.44292.81297.58297.58-8.35%680,808
Oct 26, 2026320.98326.46320.16324.68324.682.42%423,877
Oct 23, 2026316.16317.76312.26317.00317.00-0.75%325,751
Oct 22, 2026336.81340.99313.15319.40319.40-5.75%325,300
Oct 21, 2026332.47340.00332.01338.89338.892.45%187,195
Oct 20, 2026331.65333.32327.51330.80330.80-0.90%205,882
Oct 19, 2026333.34338.01330.10333.82333.821.01%245,713
Oct 16, 2026333.48336.65328.40330.48330.48-1.00%278,593
Oct 15, 2026331.61335.81327.61333.83333.83-0.35%209,946
Oct 14, 2026330.41339.01329.03335.00335.000.65%346,243
Oct 13, 2026335.36335.83329.80332.85332.85-0.29%236,309
Oct 12, 2026334.60338.68333.60333.81333.81-0.47%168,096
Oct 9, 2026332.76337.89330.78335.38335.380.98%127,686
Oct 8, 2026334.30335.22329.90332.12332.12-0.74%195,806
Oct 7, 2026340.81342.17332.99334.58334.58-3.02%199,194
Oct 6, 2026347.42349.79344.58344.99344.99-0.23%225,581
Oct 5, 2026342.85352.01341.54345.79345.790.68%318,185
Oct 2, 2026343.95348.18338.57343.45343.451.20%268,167
Oct 1, 2026331.26339.86330.42339.39339.392.14%187,758
Sep 30, 2026336.99337.57332.00332.29332.29-1.15%321,035
Sep 29, 2026337.42340.66332.97336.15336.15-0.38%193,998
Sep 28, 2026332.07339.21331.83337.42337.421.21%232,035
Sep 25, 2026331.79334.35330.81333.39333.390.41%166,064
Sep 24, 2026332.97335.82329.71332.02332.02-0.43%173,709
Sep 23, 2026329.39334.86329.39333.47333.471.12%237,756
Sep 22, 2026323.62330.24320.12329.79329.792.93%356,555
Sep 21, 2026318.02324.39314.44320.39320.39-0.45%262,442
Sep 18, 2026320.35321.94313.14321.84321.841.53%922,064
Sep 17, 2026320.71320.71313.63316.98316.980.59%238,630
Sep 16, 2026317.73321.75312.25315.11315.11-0.22%361,737
Sep 15, 2026321.67321.67314.27315.82315.82-1.06%222,627
Sep 14, 2026321.74321.75316.75319.21319.21-1.41%217,725
Sep 11, 2026322.20324.16319.79323.78323.781.63%231,228
Sep 10, 2026322.90322.90316.01318.58318.58-1.93%222,152
Sep 9, 2026326.66327.01322.06324.85324.85-0.55%231,871
Sep 8, 2026325.57327.73321.65326.66326.660.33%361,560
Sep 4, 2026319.18326.24319.08325.57325.570.96%195,249
Sep 3, 2026321.48322.59314.85322.46322.460.94%254,102
Sep 2, 2026319.54323.01315.77319.45319.450.11%230,589
Sep 1, 2026322.37324.00317.88319.11319.11-1.50%341,591
Aug 31, 2026322.48324.76318.67323.98323.980.55%370,003
Aug 28, 2026340.68340.96318.27322.22322.22-4.78%511,027
Aug 27, 2026340.00340.78336.28338.39338.39-1.18%208,335
Aug 26, 2026337.96343.71336.70342.44342.442.03%204,590
Aug 25, 2026342.69343.34335.19335.64335.64-0.92%201,624
Aug 24, 2026341.61344.50336.42338.75338.75-0.84%195,427
Aug 21, 2026342.96342.96339.27341.62341.620.38%211,748