Skip to main content
logo
Applied Industrial Technologies, Inc. (AIT)
NYSE: AIT · Real-Time Price · USD
336.41
+4.28 (1.29%)
Jul 17, 2026, 4:00 PM EDT - Market closed

Applied Industrial Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 17, 2026325.75336.80325.75336.41336.411.29%671,599
Jul 16, 2026330.21333.34325.88332.13332.131.37%288,724
Jul 15, 2026324.84327.91321.76327.65327.650.05%308,343
Jul 14, 2026333.41335.78327.20327.49327.49-0.56%274,086
Jul 13, 2026328.93335.19326.38329.35329.35-0.54%269,676
Jul 10, 2026322.40332.37322.40331.15331.152.69%281,610
Jul 9, 2026318.56324.08317.19322.49322.492.09%251,001
Jul 8, 2026312.68316.79310.04315.88315.880.17%207,205
Jul 7, 2026325.70326.81314.30315.33315.33-4.02%410,152
Jul 6, 2026330.85331.71327.11328.53328.53-0.70%256,570
Jul 2, 2026333.94334.36327.40330.85330.85-0.37%313,848
Jul 1, 2026340.24340.24331.93332.08332.08-1.80%198,447
Jun 30, 2026336.06340.38334.00338.15338.151.19%233,996
Jun 29, 2026334.33339.23333.21334.16334.16-0.87%357,501
Jun 26, 2026343.64343.64333.73337.08337.08-1.88%447,718
Jun 25, 2026335.97345.48335.97343.54343.542.92%292,791
Jun 24, 2026331.97338.26330.10333.78333.780.87%298,115
Jun 23, 2026333.40335.59329.01330.90330.90-2.12%250,205
Jun 22, 2026336.93339.99335.26338.07338.070.03%271,351
Jun 18, 2026333.38340.37333.38337.96337.962.45%481,842
Jun 17, 2026324.43335.96324.00329.89329.891.70%492,659
Jun 16, 2026319.42327.00318.82324.38324.382.59%423,297
Jun 15, 2026323.01323.03316.05316.18316.18-1.23%489,659
Jun 12, 2026324.35324.83316.76320.11320.110.38%308,416
Jun 11, 2026317.22321.58314.94318.89318.891.53%210,985
Jun 10, 2026323.13326.41313.84314.08314.08-2.70%201,876
Jun 9, 2026318.34324.34316.12322.81322.812.67%223,907
Jun 8, 2026318.95318.95312.95314.42314.42-0.28%221,487
Jun 5, 2026315.86316.34311.79315.29315.290.52%199,643
Jun 4, 2026315.94315.94311.27313.67313.670.09%184,858
Jun 3, 2026308.79314.47307.98313.39313.391.65%179,375
Jun 2, 2026302.40308.58301.91308.31308.312.44%136,688
Jun 1, 2026299.90302.59296.37300.98300.98-0.93%193,845
May 29, 2026307.14308.63303.76303.81303.81-1.53%264,683
May 28, 2026310.37310.37304.18308.53308.53-1.32%129,849
May 27, 2026312.63314.97308.95312.65312.650.42%279,027
May 26, 2026309.07312.45307.63311.33311.331.38%174,416
May 22, 2026307.17309.39303.69307.10307.100.47%178,681
May 21, 2026305.01307.09299.36305.66305.66-0.19%171,898
May 20, 2026304.08307.82299.69306.25306.251.19%170,378
May 19, 2026302.92303.27295.83302.64302.64-0.85%245,265
May 18, 2026307.37310.15304.56305.22305.22-0.63%180,217
May 15, 2026313.36313.52305.51307.17307.17-2.55%186,131
May 14, 2026313.89316.94311.26315.72315.211.56%179,194
May 13, 2026313.77314.35307.36310.87310.37-0.90%210,897
May 12, 2026311.58314.55308.01313.70313.191.01%353,511
May 11, 2026309.31311.82307.43310.55310.050.54%167,041
May 8, 2026311.13311.65307.62308.87308.37-0.48%147,139
May 7, 2026315.50317.10308.57310.37309.87-1.59%221,392
May 6, 2026309.78316.46307.82315.39314.883.24%455,431