Skip to main content
logo
Applied Industrial Technologies, Inc. (AIT)
NYSE: AIT · Real-Time Price · USD
321.84
+4.86 (1.53%)
At close: Sep 18, 2026, 4:00 PM EDT
321.84
0.00 (0.00%)
After-hours: Sep 18, 2026, 7:30 PM EDT

Applied Industrial Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 20, 2026343.82345.38337.80340.34340.34-1.69%222,574
Aug 19, 2026356.59356.59346.10346.19346.19-2.30%345,533
Aug 18, 2026357.97357.97352.69354.35354.35-1.23%296,518
Aug 17, 2026358.33361.38355.79358.78358.78-0.88%327,219
Aug 14, 2026359.85365.27356.95361.95361.951.36%391,901
Aug 13, 2026365.95374.80350.86357.62357.111.51%479,558
Aug 12, 2026354.20356.15349.62352.29351.79-0.02%336,774
Aug 11, 2026359.97363.59352.34352.35351.85-1.52%251,540
Aug 10, 2026360.25361.72357.73357.80357.29-0.58%204,961
Aug 7, 2026359.36361.12356.28359.90359.390.28%129,455
Aug 6, 2026360.00361.93356.79358.91358.400.21%135,952
Aug 5, 2026358.87362.93356.31358.14357.630.35%297,370
Aug 4, 2026351.82359.05347.22356.89356.381.42%282,998
Aug 3, 2026345.36351.96345.36351.90351.401.94%164,909
Jul 31, 2026345.82346.63337.48345.21344.721.58%212,457
Jul 30, 2026341.06341.19331.42339.85339.371.64%259,674
Jul 29, 2026344.88344.88331.92334.36333.88-3.93%245,554
Jul 28, 2026350.22352.76345.51348.04347.54-0.36%296,041
Jul 27, 2026347.88349.89344.43349.31348.810.65%231,634
Jul 24, 2026343.47348.09339.77347.06346.570.87%225,505
Jul 23, 2026340.15346.65340.15344.08343.590.77%252,511
Jul 22, 2026340.90345.38338.53341.44340.950.09%213,045
Jul 21, 2026340.06342.23333.20341.13340.641.54%235,159
Jul 20, 2026339.15339.64333.45335.94335.46-0.14%281,145
Jul 17, 2026325.75336.80325.75336.41335.931.29%671,603
Jul 16, 2026330.21333.34325.88332.13331.661.37%288,725
Jul 15, 2026324.84327.91321.76327.65327.180.05%308,485
Jul 14, 2026333.41335.78327.20327.49327.02-0.56%274,122
Jul 13, 2026328.93335.19326.38329.35328.88-0.54%272,090
Jul 10, 2026322.40332.37322.40331.15330.682.69%281,663