Applied Industrial Technologies, Inc. (AIT)
NYSE: AIT · Real-Time Price · USD
301.24
+3.14 (1.05%)
At close: Apr 28, 2026, 4:00 PM EDT
301.24
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:10 PM EDT
Applied Industrial Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 299.61 | 309.67 | 296.31 | 302.09 | - | 1.34% | 490,071 |
| Apr 27, 2026 | 294.40 | 300.42 | 291.56 | 298.10 | 298.10 | 1.62% | 374,795 |
| Apr 24, 2026 | 293.25 | 295.24 | 291.97 | 293.35 | 293.35 | -0.36% | 166,727 |
| Apr 23, 2026 | 292.29 | 296.13 | 290.00 | 294.40 | 294.40 | 1.58% | 184,249 |
| Apr 22, 2026 | 295.35 | 295.97 | 287.80 | 289.82 | 289.82 | -1.28% | 174,055 |
| Apr 21, 2026 | 294.62 | 297.28 | 291.63 | 293.59 | 293.59 | -0.11% | 174,533 |
| Apr 20, 2026 | 292.18 | 294.14 | 290.22 | 293.92 | 293.92 | 0.99% | 191,789 |
| Apr 17, 2026 | 288.05 | 294.77 | 287.09 | 291.03 | 291.03 | 2.33% | 335,715 |
| Apr 16, 2026 | 284.30 | 288.36 | 283.45 | 284.39 | 284.39 | -0.06% | 205,375 |
| Apr 15, 2026 | 290.69 | 291.82 | 284.17 | 284.56 | 284.56 | -2.55% | 281,623 |
| Apr 14, 2026 | 293.11 | 294.81 | 290.77 | 292.01 | 292.01 | -0.43% | 173,451 |
| Apr 13, 2026 | 287.27 | 294.35 | 286.67 | 293.26 | 293.26 | 1.47% | 359,759 |
| Apr 10, 2026 | 286.93 | 290.61 | 285.59 | 289.01 | 289.01 | 0.91% | 256,659 |
| Apr 9, 2026 | 279.84 | 288.00 | 276.24 | 286.41 | 286.41 | 2.02% | 348,698 |
| Apr 8, 2026 | 282.07 | 287.56 | 279.54 | 280.74 | 280.74 | 3.01% | 436,587 |
| Apr 7, 2026 | 268.42 | 273.89 | 266.60 | 272.54 | 272.54 | 1.11% | 245,394 |
| Apr 6, 2026 | 266.48 | 269.66 | 263.28 | 269.55 | 269.55 | 0.91% | 130,855 |
| Apr 2, 2026 | 264.70 | 273.25 | 262.17 | 267.12 | 267.12 | -0.83% | 139,624 |
| Apr 1, 2026 | 267.43 | 271.03 | 266.35 | 269.36 | 269.36 | 1.52% | 274,898 |
| Mar 31, 2026 | 262.19 | 268.36 | 260.13 | 265.32 | 265.32 | 2.83% | 244,365 |
| Mar 30, 2026 | 262.56 | 264.15 | 256.25 | 258.01 | 258.01 | -1.02% | 223,711 |
| Mar 27, 2026 | 263.00 | 263.00 | 255.10 | 260.67 | 260.67 | 0.06% | 244,216 |
| Mar 26, 2026 | 266.17 | 266.25 | 259.19 | 260.51 | 260.51 | -2.06% | 270,593 |
| Mar 25, 2026 | 267.38 | 269.30 | 262.35 | 266.00 | 266.00 | 0.70% | 286,442 |
| Mar 24, 2026 | 260.37 | 269.14 | 258.21 | 264.14 | 264.14 | 0.73% | 413,411 |
| Mar 23, 2026 | 261.00 | 268.79 | 257.95 | 262.23 | 262.23 | 3.33% | 495,536 |
| Mar 20, 2026 | 256.07 | 257.39 | 250.90 | 253.77 | 253.77 | -1.10% | 1,091,655 |
| Mar 19, 2026 | 256.26 | 258.39 | 251.97 | 256.58 | 256.58 | -0.75% | 396,055 |
| Mar 18, 2026 | 260.30 | 264.97 | 258.50 | 258.51 | 258.51 | -1.09% | 342,818 |
| Mar 17, 2026 | 259.41 | 263.03 | 255.91 | 261.37 | 261.37 | 1.77% | 354,180 |
| Mar 16, 2026 | 257.74 | 258.83 | 254.65 | 256.83 | 256.83 | 0.46% | 288,239 |
| Mar 13, 2026 | 262.23 | 263.51 | 251.40 | 255.65 | 255.65 | -1.63% | 309,404 |
| Mar 12, 2026 | 269.68 | 275.18 | 259.77 | 259.88 | 259.88 | -3.79% | 373,695 |
| Mar 11, 2026 | 262.92 | 270.24 | 262.38 | 270.13 | 270.13 | 2.20% | 366,467 |
| Mar 10, 2026 | 267.29 | 270.97 | 264.04 | 264.31 | 264.31 | -1.22% | 265,362 |
| Mar 9, 2026 | 264.15 | 268.41 | 259.44 | 267.57 | 267.57 | -0.08% | 244,490 |
| Mar 6, 2026 | 270.29 | 271.88 | 265.73 | 267.78 | 267.78 | -2.61% | 308,958 |
| Mar 5, 2026 | 277.22 | 281.06 | 273.97 | 274.97 | 274.97 | -1.76% | 244,571 |
| Mar 4, 2026 | 278.43 | 280.81 | 276.33 | 279.91 | 279.91 | 0.80% | 240,143 |
| Mar 3, 2026 | 276.89 | 279.53 | 272.60 | 277.70 | 277.70 | -2.06% | 236,546 |
| Mar 2, 2026 | 279.42 | 284.49 | 276.82 | 283.54 | 283.54 | 0.34% | 162,404 |
| Feb 27, 2026 | 280.28 | 283.35 | 277.23 | 282.58 | 282.58 | -0.32% | 204,349 |
| Feb 26, 2026 | 286.38 | 288.74 | 279.63 | 283.50 | 283.50 | 0.98% | 227,377 |
| Feb 25, 2026 | 280.98 | 284.31 | 278.01 | 280.76 | 280.76 | -0.53% | 190,060 |
| Feb 24, 2026 | 280.32 | 283.17 | 278.85 | 282.27 | 282.27 | 1.27% | 182,652 |
| Feb 23, 2026 | 279.67 | 280.49 | 271.97 | 278.74 | 278.74 | -1.15% | 283,610 |
| Feb 20, 2026 | 280.01 | 285.51 | 277.95 | 281.97 | 281.97 | 0.30% | 247,160 |
| Feb 19, 2026 | 277.53 | 281.94 | 277.53 | 281.13 | 281.13 | 0.67% | 192,106 |
| Feb 18, 2026 | 277.91 | 281.39 | 275.96 | 279.27 | 279.27 | 0.34% | 214,196 |
| Feb 17, 2026 | 279.91 | 281.42 | 277.26 | 278.31 | 278.31 | -0.55% | 231,431 |